CTCP Thép VICASA - VNSTEEL (vca)

8.60
-0.09
(-1.04%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.30 -3.34% 149,400 0 0
8.21
8.99
8.60
2 tháng
(2025-10-06) 		-0.71 -7.55% 744,100 0 0
8.21
10.45
8.60
3 tháng
(2025-09-08) 		-1.13 -11.51% 1,060,200 0 0
8.21
10.45
8.60
6 tháng
(2025-06-09) 		-1 -10.32% 3,222,000 -900 -0.0
8.21
11.85
8.60
12 tháng
(2024-12-10) 		-6.71 -43.57% 6,610,900 -58,500 -0.9
8.21
17.60
8.60
24 tháng
(2023-12-18) 		-0.01 -0.11% 8,013,400 -177,900 -2.0
8.19
17.60
8.60
36 tháng
(2022-12-21) 		-2.51 -22.41% 10,189,500 -1,259,800 -13.3
8.19
17.60
8.60
60 tháng
(2020-12-31) 		0.03 0.38% 26,770,116 -42,925 13.7
8.19
18.15
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
7.70
 4,800 7.64 7.70 7.70 0 4,800 -0.1
04/05/2020
7.64
 9,000 7.64 7.64 7.64 0 5,000 -0.1
29/04/2020
7.64
 400 7.64 7.64 7.50 0 100 -0.0
28/04/2020
7.64
 4,000 7.29 7.64 7.64 0 3,600 -0.0
27/04/2020
7.29
 0 7.29 7.29 7.29 0 0 0
24/04/2020
7.29
 0 7.29 7.29 7.29 0 0 0
23/04/2020
7.29
 0 7.29 7.29 7.29 0 0 0
22/04/2020
7.29
 100 7.22 7.29 7.29 0 0 0
21/04/2020
7.22
 300 7.29 7.29 7.22 0 0 0
20/04/2020
7.29
 200 7.29 7.29 7.29 0 0 0
17/04/2020
7.29
 0 7.29 7.29 7.29 0 0 0
16/04/2020
7.29
 0 7.29 7.29 7.29 0 0 0
15/04/2020
7.29
 200 7.29 7.29 7.29 0 0 0
14/04/2020
7.29
 500 7.29 7.29 7.01 0 200 -0.0
13/04/2020
7.29
 0 7.29 7.29 7.29 0 0 0
10/04/2020
7.29
 367 6.94 7.29 7.29 0 0 0
09/04/2020
6.94
 2,020 7.01 7.01 6.94 0 0 0
08/04/2020
7.01
 600 7.29 7.29 6.94 0 0 0
07/04/2020
7.29
 702 6.94 7.29 6.94 0 0 0
06/04/2020
6.94
 4,000 6.94 7.01 6.94 0 0 0
03/04/2020
6.94
 4,400 6.94 6.94 6.94 0 0 0
01/04/2020
6.94
 600 6.80 6.94 6.94 0 0 0
31/03/2020
6.80
 3,400 6.94 6.94 6.80 0 0 0
30/03/2020
6.94
 600 6.94 6.94 6.94 0 0 0
27/03/2020
6.94
 4,000 6.94 6.94 6.94 0 0 0
26/03/2020
6.94
 3,500 6.94 7.01 6.94 0 0 0
25/03/2020
6.94
 600 6.94 7.15 6.94 0 0 0
24/03/2020
6.94
 1,200 6.94 6.94 6.94 0 0 0
23/03/2020
6.94
 12,800 7.22 7.22 6.94 0 0 0
20/03/2020
7.22
 605 7.01 7.22 7.22 0 0 0
19/03/2020
7.01
 4,900 7.29 7.29 7.01 0 0 0
18/03/2020
7.29
 700 7.29 7.29 7.22 0 0 0
17/03/2020
7.29
 2,900 7.29 7.36 7.29 0 0 0
16/03/2020
7.29
 5,010 7.36 7.36 7.29 0 0 0
13/03/2020
7.36
 1,800 7.43 7.43 7.29 0 0 0
12/03/2020
7.43
 4,401 7.50 7.50 7.29 0 0 0
11/03/2020
7.50
 3,901 7.50 7.50 7.50 0 0 0
10/03/2020
7.50
 5,200 7.43 7.64 7.29 0 0 0
09/03/2020
7.43
 3,900 7.64 7.64 7.36 0 0 0
06/03/2020
7.64
 6,644 7.64 7.64 7.64 0 0 0
05/03/2020
7.64
 0 7.64 7.64 7.64 0 0 0
04/03/2020
7.64
 1,200 7.50 7.64 7.50 0 0 0
03/03/2020
7.50
 200 7.43 7.50 7.50 0 0 0
02/03/2020
7.43
 100 7.43 7.43 7.43 0 100 -0.0
28/02/2020
7.43
 0 7.43 7.43 7.43 0 0 0
27/02/2020
7.43
 500 7.70 7.70 7.43 0 0 0
26/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
25/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
24/02/2020
7.70
 0 7.64 7.70 7.70 0 0 0
21/02/2020
7.64
 2,600 7.64 7.70 7.64 0 0 0
20/02/2020
7.64
 102 7.77 7.77 7.64 0 0 0
19/02/2020
7.77
 0 7.77 7.77 7.77 0 0 0
18/02/2020
7.77
 0 7.77 7.77 7.77 0 0 0
17/02/2020
7.77
 0 7.77 7.77 7.77 0 0 0
14/02/2020
7.77
 2,000 7.77 7.77 7.77 0 0 0
13/02/2020
7.77
 0 7.77 7.77 7.77 0 0 0
12/02/2020
7.77
 600 7.64 7.77 7.70 0 0 0
11/02/2020
7.64
 1,052 7.64 7.64 7.64 0 0 0
10/02/2020
7.64
 345 7.70 7.70 7.64 0 0 0
07/02/2020
7.70
 12,400 7.64 7.70 7.64 0 0 0
06/02/2020
7.64
 3,100 7.29 7.64 7.64 0 0 0
05/02/2020
7.29
 0 7.57 7.29 7.29 0 0 0
04/02/2020
7.57
 2,600 7.70 7.70 6.94 0 0 0
03/02/2020
7.70
 500 7.77 7.77 7.50 0 0 0
31/01/2020
7.77
 0 7.77 7.77 7.77 0 0 0
30/01/2020
7.77
 1,000 7.57 7.77 7.70 0 0 0
22/01/2020
7.57
 2,000 7.70 7.70 7.57 0 0 0
21/01/2020
7.70
 10,200 7.70 7.70 7.64 0 0 0
20/01/2020
7.70
 100 7.70 7.70 7.70 0 0 0
17/01/2020
7.70
 100 7.64 7.70 7.70 0 0 0
16/01/2020
7.64
 10,800 7.64 7.64 7.57 0 0 0
15/01/2020
7.64
 7,300 7.70 7.70 7.57 0 0 0
14/01/2020
7.70
 11,900 7.64 7.70 7.57 0 0 0
13/01/2020
7.64
 3,800 7.64 7.64 7.64 0 0 0
10/01/2020
7.64
 1,000 7.70 7.70 7.64 0 0 0
09/01/2020
7.70
 2,800 7.70 7.77 7.70 0 0 0
08/01/2020
7.70
 4,900 7.70 7.77 7.70 0 0 0
07/01/2020
7.70
 1,000 7.77 7.77 7.70 0 0 0
06/01/2020
7.77
 2,100 7.77 7.77 7.70 0 0 0
03/01/2020
7.77
 200 7.77 7.77 7.77 0 0 0
02/01/2020
7.77
 2,500 7.70 7.77 7.77 0 0 0
31/12/2019
7.70
 2,300 7.77 7.77 7.70 0 0 0
30/12/2019
7.77
 1,050 7.64 7.84 7.64 0 0 0
27/12/2019
7.64
 0 7.64 7.64 7.64 0 0 0
26/12/2019
7.64
 500 7.50 7.64 7.64 0 0 0
25/12/2019
7.50
 100 7.43 7.50 7.50 0 0 0
24/12/2019
7.43
 0 7.43 7.43 7.43 0 0 0
23/12/2019
7.43
 0 7.43 7.43 7.43 0 0 0
20/12/2019
7.43
 0 7.43 7.43 7.43 0 0 0
19/12/2019
7.43
 300 7.29 7.43 7.43 0 0 0
18/12/2019
7.29
 0 7.29 7.29 7.29 0 0 0
17/12/2019
7.29
 0 7.29 7.29 7.29 0 0 0
16/12/2019
7.29
 0 7.29 7.29 7.29 0 0 0
13/12/2019
7.29
 0 6.66 7.29 7.29 0 0 0
12/12/2019
6.66
 450 7.64 7.64 6.66 0 0 0
11/12/2019
7.64
 100 7.50 7.64 7.64 0 0 0
10/12/2019
7.50
 0 7.50 7.50 7.50 0 0 0
09/12/2019
7.50
 0 7.50 7.50 7.50 0 0 0
06/12/2019
7.50
 0 7.50 7.50 7.50 0 0 0
05/12/2019
7.50
 1,700 7.50 7.50 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |