CTCP Thép VICASA - VNSTEEL (vca)

6.80
0.12
(1.80%)
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
(2026-03-31) 		-0.55 -7.48% 28,400 0 0
6.68
7.35
6.80
2 tháng
(2026-03-02) 		-1.20 -15% 72,200 0 0
6.68
8
6.80
3 tháng
(2026-01-30) 		-1.40 -17.07% 90,900 0 0
6.68
8.23
6.80
6 tháng
(2025-11-03) 		-2.20 -24.44% 463,800 -500 -0.0
6.68
9
6.80
12 tháng
(2025-05-05) 		-3.16 -31.73% 3,758,400 -1,400 -0.0
6.68
11.85
6.80
24 tháng
(2024-05-10) 		-2.45 -26.49% 7,751,100 -72,600 -1.1
6.68
17.60
6.80
36 tháng
(2023-05-16) 		-2.35 -25.68% 10,210,300 -1,145,300 -11.6
6.68
17.60
6.80
60 tháng
(2021-05-26) 		-4.99 -42.35% 21,614,500 -58,825 13.4
6.68
18.15
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/06/2020
8.75
 83,500 8.33 8.82 8.47 0 0 0
08/06/2020
8.33
 18,600 8.82 8.82 7.98 0 0 0
05/06/2020
8.82
 30,512 8.12 8.82 8.05 0 0 0
04/06/2020
8.12
 12,800 7.77 8.12 7.84 0 0 0
03/06/2020
7.77
 0 7.70 7.77 7.77 0 0 0
02/06/2020
7.70
 400 7.98 7.98 7.70 0 0 0
01/06/2020
7.98
 200 7.70 7.98 7.98 0 0 0
29/05/2020
7.70
 1,700 7.70 7.70 7.70 0 0 0
28/05/2020
7.70
 3,700 7.64 7.70 7.70 0 0 0
27/05/2020
7.64
 2,700 7.70 7.98 7.64 0 0 0
26/05/2020
7.70
 6,700 7.64 7.70 7.64 0 0 0
25/05/2020
7.64
 0 7.64 7.64 7.64 0 0 0
22/05/2020
7.64
 4,000 7.64 7.64 7.64 0 0 0
21/05/2020
7.64
 0 7.64 7.64 7.64 0 0 0
20/05/2020
7.64
 7,122 7.64 7.64 7.64 0 7,100 -0.1
19/05/2020
7.64
 17,300 7.64 7.70 7.64 0 2,800 -0.0
18/05/2020
7.64
 17,100 7.64 7.77 7.57 0 3,600 -0.0
15/05/2020
7.64
 2,000 7.64 7.64 7.64 0 0 0
14/05/2020
7.64
 3,200 7.70 7.70 7.64 0 0 0
13/05/2020
7.70
 3,300 7.64 7.70 7.64 0 2,800 -0.0
12/05/2020
7.64
 8,900 7.77 7.77 7.64 0 3,800 -0.0
11/05/2020
7.77
 5,900 7.77 7.77 7.77 0 0 0
08/05/2020
7.77
 14,400 7.70 7.77 7.70 0 13,300 -0.1
07/05/2020
7.70
 4,800 7.77 7.77 7.70 0 4,800 -0.1
06/05/2020
7.77
 100 7.70 7.77 7.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |