CTCP Thép VICASA - VNSTEEL (vca)

8
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
(2025-12-29) 		-0.15 -1.84% 108,500 -500 -0.0
8
8.37
8
2 tháng
(2025-12-01) 		-0.21 -2.56% 206,700 -500 -0.0
8
8.75
8
3 tháng
(2025-10-30) 		-0.90 -10.11% 387,900 -500 -0.0
8
9
8
6 tháng
(2025-08-01) 		-1.91 -19.27% 1,957,500 -500 -0.0
8
10.45
8
12 tháng
(2025-02-03) 		-3.50 -30.43% 4,737,100 -1,400 -0.0
8
13.60
8
24 tháng
(2024-02-15) 		-1.30 -13.98% 7,944,200 -67,500 -1.0
8
17.60
8
36 tháng
(2023-02-13) 		-2.65 -24.88% 10,316,800 -1,230,700 -12.9
8
17.60
8
60 tháng
(2021-02-23) 		-2.72 -25.39% 24,960,500 -42,025 13.7
8
18.15
8
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |