CTCP Thép VICASA - VNSTEEL (vca)

6.20
0
(0%)
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
(2026-05-13) 		-0.80 -11.43% 25,200 -1,200 0
6.20
7.03
6.20
2 tháng
(2026-04-13) 		-0.60 -8.82% 42,800 -1,200 0
6.20
7.28
6.20
3 tháng
(2026-03-16) 		-1.33 -17.66% 74,400 -1,200 0
6.20
7.78
6.20
6 tháng
(2025-12-15) 		-2.50 -28.74% 292,800 -1,700 -0.0
6.20
8.75
6.20
12 tháng
(2025-06-17) 		-3.30 -34.74% 3,512,600 -2,600 -0.0
6.20
11.85
6.20
24 tháng
(2024-06-24) 		-3.76 -37.75% 7,623,500 -73,700 -1.1
6.20
17.60
6.20
36 tháng
(2023-06-28) 		-3.70 -37.37% 10,012,400 -1,029,100 -10.4
6.20
17.60
6.20
60 tháng
(2021-07-08) 		-4.79 -43.60% 20,770,100 -56,325 13.5
6.20
18.15
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2020
7.70
 6,000 7.70 7.70 7.70 0 0 0
27/10/2020
7.70
 15,700 7.94 7.94 7.47 9,900 0 0.1
26/10/2020
7.94
 12 7.94 7.94 7.94 0 0 0
23/10/2020
7.94
 417 7.86 7.94 7.86 0 0 0
22/10/2020
7.86
 35,200 7.86 7.94 7.86 0 0 0
21/10/2020
7.86
 23,700 7.86 7.86 7.86 0 0 0
20/10/2020
7.86
 13,200 7.86 7.86 7.86 0 0 0
19/10/2020
7.86
 20,200 7.86 7.86 7.86 0 0 0
16/10/2020
7.86
 0 8.02 7.86 8.02 0 0 0
15/10/2020
8.02
 4,100 7.70 8.02 7.78 0 0 0
14/10/2020
7.70
 3,700 7.62 7.70 7.70 0 0 0
13/10/2020
7.62
 5,900 7.86 7.86 7.62 0 0 0
12/10/2020
7.86
 7,300 7.86 7.94 7.86 0 0 0
09/10/2020
7.86
 15,200 7.86 7.86 7.62 0 0 0
08/10/2020
7.86
 11,225 7.86 7.86 7.78 0 0 0
07/10/2020
7.86
 4,900 7.86 7.86 7.86 0 0 0
06/10/2020
7.86
 322 7.86 7.86 7.86 0 0 0
05/10/2020
7.86
 214 7.78 7.86 7.86 0 0 0
02/10/2020
7.78
 600 7.86 7.86 7.78 0 0 0
01/10/2020
7.86
 200 7.94 7.94 7.86 0 0 0
30/09/2020
7.94
 205 7.78 7.94 7.94 0 0 0
29/09/2020
7.78
 1,700 7.86 7.86 7.78 0 0 0
28/09/2020
7.86
 1,900 7.70 7.86 7.70 0 0 0
25/09/2020
7.70
 200 7.70 7.70 7.70 0 0 0
24/09/2020
7.70
 12,900 7.70 7.70 7.62 500 0 0.0
23/09/2020
7.70
 3,600 7.78 7.78 7.70 0 0 0
22/09/2020
7.78
 700 7.78 7.78 7.78 0 0 0
21/09/2020
7.78
 6,031 7.70 7.78 7.70 0 0 0
18/09/2020
7.70
 2,800 7.70 7.78 7.70 500 0 0.0
17/09/2020
7.70
 2,010 7.70 7.70 7.70 0 0 0
16/09/2020
7.70
 10,500 7.70 7.70 7.62 0 0 0
15/09/2020
7.70
 2,200 7.70 7.70 7.70 0 0 0
14/09/2020
7.70
 3,500 7.78 7.78 7.70 0 0 0
11/09/2020
7.78
 600 7.70 7.78 7.78 0 0 0
10/09/2020
7.70
 5,000 7.70 7.70 7.70 0 0 0
09/09/2020
7.70
 2,000 7.70 7.78 7.62 0 0 0
08/09/2020
7.70
 301 7.70 7.70 7.70 0 0 0
07/09/2020
7.70
 700 7.70 7.70 7.70 0 0 0
04/09/2020
7.70
 700 7.70 7.70 7.70 0 0 0
03/09/2020
7.70
 3,100 7.78 7.78 7.70 0 0 0
01/09/2020
7.78
 3,000 7.78 7.78 7.70 0 0 0
31/08/2020
7.78
 800 7.70 7.94 7.78 0 0 0
28/08/2020
7.70
 1,700 7.78 7.78 7.62 0 0 0
27/08/2020
7.78
 1,600 7.55 7.78 7.55 0 0 0
26/08/2020
7.55
 300 7.78 7.78 7.55 0 0 0
25/08/2020
7.78
 1,500 7.78 7.78 7.78 0 0 0
24/08/2020
7.78
 100 7.62 7.78 7.78 0 0 0
21/08/2020
7.62
 2,500 7.55 7.62 7.47 0 0 0
20/08/2020
7.55
 400 7.62 7.62 7.55 0 0 0
19/08/2020
7.62
 3,100 7.31 7.62 7.47 0 0 0
18/08/2020
7.31
 2,300 7.31 7.31 7.31 0 0 0
17/08/2020
7.31
 0 7.31 7.31 7.31 0 0 0
14/08/2020
7.31
 400 7.23 7.31 7.31 0 0 0
13/08/2020
7.23
 3,300 7.31 7.31 7.23 0 0 0
12/08/2020
7.31
 600 7.31 7.31 7.23 0 0 0
11/08/2020
7.31
 16,400 7.31 7.31 7.15 0 0 0
10/08/2020
7.31
 15,900 7.62 7.62 7.15 0 0 0
07/08/2020
7.62
 6,710 7.62 7.70 7.62 0 0 0
06/08/2020
7.62
 2,040 7.62 7.62 7.62 0 0 0
05/08/2020
7.62
 1,200 7.70 7.70 7.62 0 0 0
04/08/2020
7.70
 1,100 7.62 7.70 7.70 0 0 0
03/08/2020
7.62
 850 7.55 7.70 7.62 0 0 0
31/07/2020
7.55
 5,300 7.55 7.55 7.47 0 0 0
30/07/2020
7.55
 1,100 7.31 7.55 7.31 0 0 0
29/07/2020
7.31
 4,412 7.31 7.31 7.23 0 0 0
28/07/2020
7.31
 700 7.15 7.31 7.31 0 0 0
27/07/2020
7.15
 10,000 7.55 7.55 7.15 0 0 0
24/07/2020
7.55
 15,200 7.70 7.70 7.55 0 0 0
23/07/2020
7.70
 29,300 7.78 7.78 7.70 0 0 0
22/07/2020
7.78
 1,500 7.78 7.78 7.78 0 0 0
21/07/2020
7.78
 10,100 7.70 7.78 7.70 0 0 0
20/07/2020
7.70
 1,520 7.78 7.78 7.70 0 0 0
17/07/2020
7.78
 22,700 7.78 7.78 7.70 0 0 0
16/07/2020
7.78
 9,200 7.78 7.78 7.78 0 0 0
15/07/2020
7.78
 3,600 7.78 7.94 7.78 0 0 0
14/07/2020
7.78
 8,100 7.78 7.78 7.70 0 0 0
13/07/2020
7.78
 15,000 7.78 7.78 7.70 0 0 0
10/07/2020
7.78
 2,840 7.70 7.78 7.78 0 0 0
09/07/2020
7.70
 102 7.78 7.78 7.70 0 0 0
08/07/2020
7.78
 10,100 7.78 7.78 7.70 100 0 0.0
07/07/2020
7.78
 13,260 7.78 7.78 7.78 200 0 0.0
06/07/2020
7.78
 47,162 7.78 7.78 7.70 0 0 0
03/07/2020
7.78
 600 7.70 7.78 7.70 0 0 0
02/07/2020
7.70
 5,300 7.86 7.86 7.70 0 0 0
01/07/2020
7.86
 14,400 7.78 7.86 7.70 0 0 0
30/06/2020
7.78
 6,462 8.02 8.02 7.78 0 0 0
29/06/2020
8.02
 6,800 8.02 8.02 7.86 0 0 0
26/06/2020
8.02
 7,600 7.86 8.10 7.94 1,600 0 0.0
25/06/2020
7.86
 600 7.94 7.94 7.86 0 0 0
24/06/2020
7.94
 3,400 8.10 8.10 7.94 0 0 0
23/06/2020
8.10
 4,800 8.18 8.18 7.94 0 0 0
22/06/2020
8.18
 4,100 8.34 8.34 8.10 0 0 0
19/06/2020
8.34
 500 8.02 8.34 8.34 0 0 0
18/06/2020
8.02
 600 8.10 8.34 8.02 0 0 0
17/06/2020
8.10
 18,400 8.34 8.34 7.62 100 0 0.0
16/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/06/2020
8.34
 6,412 8.26 8.82 8.02 0 0 0
15/06/2020
8.26
 15,100 8.33 8.61 8.26 600 0 0.0
12/06/2020
8.33
 10,800 8.19 8.54 8.19 0 0 0
11/06/2020
8.19
 10,800 8.88 8.88 8.12 1,000 0 0.0
10/06/2020
8.88
 101,200 8.75 8.88 8.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |