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)
13/01/2026
8.37
 1,100 8.36 8.37 8.36 0 0 0
12/01/2026
8.36
 5,400 8.20 8.36 8.10 0 500 -0.0
09/01/2026
8.20
 5,700 8.20 8.20 8.18 0 0 0
08/01/2026
8.12
 5,100 8.10 8.28 8.10 0 0 0
07/01/2026
8.29
 100 8.29 8.29 8.29 0 0 0
06/01/2026
8.29
 3,100 8.19 8.29 8.19 0 0 0
05/01/2026
8.19
 11,000 8.10 8.29 8.10 0 0 0
31/12/2025
8.17
 5,400 8.20 8.25 8.17 0 0 0
30/12/2025
8.18
 9,700 8.16 8.47 8.16 0 0 0
29/12/2025
8.15
 7,200 8.50 8.50 8.10 0 0 0
26/12/2025
8.16
 1,300 8.10 8.16 8.10 0 0 0
25/12/2025
8.36
 6,200 8.23 8.36 8.22 0 0 0
24/12/2025
8.40
 7,600 8.40 8.40 8.24 0 0 0
23/12/2025
8.40
 17,000 8.40 8.41 8.40 0 0 0
22/12/2025
8.45
 16,700 8.41 8.45 8.41 0 0 0
19/12/2025
8.41
 3,600 8.40 8.41 8.40 0 0 0
18/12/2025
8.75
 0 8.75 8.75 8.75 0 0 0
17/12/2025
8.75
 0 8.75 8.75 8.75 0 0 0
16/12/2025
8.75
 2,000 8.68 8.75 8.30 0 0 0
15/12/2025
8.70
 1,500 8.47 8.70 8.47 0 0 0
12/12/2025
8.50
 4,700 8.60 8.60 8.40 0 0 0
11/12/2025
8.65
 1,900 8.47 8.65 8.47 0 0 0
10/12/2025
8.47
 100 8.47 8.47 8.47 0 0 0
09/12/2025
8.70
 3,100 8.60 8.70 8.60 0 0 0
08/12/2025
8.60
 0 8.60 8.60 8.60 0 0 0
05/12/2025
8.60
 17,400 8.69 8.80 8.46 0 0 0
04/12/2025
8.69
 3,400 8.60 8.69 8.60 0 0 0
03/12/2025
8.68
 9,000 8.50 8.68 8.50 0 0 0
02/12/2025
8.50
 1,300 8.50 8.50 8.50 0 0 0
01/12/2025
8.21
 1,400 8.40 8.40 8.21 0 0 0
28/11/2025
8.60
 3,900 8.30 8.60 8.30 0 0 0
27/11/2025
8.56
 19,400 8.60 8.60 8.56 0 0 0
26/11/2025
8.59
 3,000 8.55 8.90 8.55 0 0 0
25/11/2025
8.58
 16,300 8.60 8.64 8.57 0 0 0
24/11/2025
8.62
 19,300 8.59 9.16 8.58 0 0 0
21/11/2025
8.57
 1,900 8.56 8.79 8.56 0 0 0
20/11/2025
8.80
 7,000 8.63 8.80 8.50 0 0 0
19/11/2025
8.94
 0 8.94 8.94 8.94 0 0 0
18/11/2025
8.94
 4,500 8.85 8.96 8.84 0 0 0
17/11/2025
8.84
 15,500 8.98 8.98 8.81 0 0 0
14/11/2025
8.85
 14,900 8.80 8.97 8.60 0 0 0
13/11/2025
8.86
 800 8.80 8.86 8.80 0 0 0
12/11/2025
8.80
 300 8.80 8.80 8.80 0 0 0
11/11/2025
8.61
 3,500 8.60 8.61 8.60 0 0 0
10/11/2025
8.87
 300 8.90 8.90 8.40 0 0 0
07/11/2025
8.99
 5,100 8.71 8.99 8.60 0 0 0
06/11/2025
8.71
 16,800 8.96 8.98 8.50 0 0 0
05/11/2025
8.99
 1,800 8.41 8.99 8.41 0 0 0
04/11/2025
9
 21,500 8.90 9 8.80 0 0 0
03/11/2025
9
 2,300 9 9.10 8.90 0 0 0
31/10/2025
9
 11,500 8.90 9 8.90 0 0 0
30/10/2025
8.90
 11,600 8.91 8.91 8.90 0 0 0
29/10/2025
9.10
 10,800 9.25 9.25 9.10 0 0 0
28/10/2025
9.10
 44,200 9 9.20 8.90 0 0 0
27/10/2025
8.65
 22,400 8.70 8.70 8.40 0 0 0
24/10/2025
8.31
 9,900 8.31 8.31 8.21 0 0 0
23/10/2025
8.31
 3,800 8.35 8.40 8.31 0 0 0
22/10/2025
8.30
 16,100 8.38 8.75 8.10 0 0 0
21/10/2025
8.38
 67,100 9.01 9.01 8.38 0 0 0
20/10/2025
9.01
 21,600 9.10 9.60 9 0 0 0
17/10/2025
9.39
 22,000 9.50 9.61 9.20 0 0 0
16/10/2025
9.79
 5,500 9.44 9.79 9.40 0 0 0
15/10/2025
9.59
 19,900 9.72 9.72 9.40 0 0 0
14/10/2025
9.72
 87,100 10.40 10.40 9.72 0 0 0
13/10/2025
10.45
 104,600 10.65 10.65 9.97 0 0 0
10/10/2025
9.97
 84,900 9.34 9.97 9.34 0 0 0
09/10/2025
9.32
 2,500 9.32 9.97 9.32 0 0 0
08/10/2025
9.32
 10,800 9.36 9.36 9.30 0 0 0
07/10/2025
9.32
 7,700 9.50 9.50 9.26 0 0 0
06/10/2025
9.40
 6,900 9.40 9.40 9.20 0 0 0
03/10/2025
9.40
 4,500 9.35 9.40 9.30 0 0 0
02/10/2025
9.35
 12,600 9.32 9.37 9.32 0 0 0
01/10/2025
9.32
 2,300 9.22 9.33 9.20 0 0 0
30/09/2025
9.23
 12,400 9.40 9.42 9.20 0 0 0
29/09/2025
9.38
 5,200 9.18 9.50 9.18 0 0 0
26/09/2025
9.40
 18,600 9.43 9.46 9.30 0 0 0
25/09/2025
9.55
 3,800 9.37 9.55 9.37 0 0 0
24/09/2025
9.55
 10,800 9.36 9.67 9.32 0 0 0
23/09/2025
9.36
 23,600 9.43 9.50 9.36 0 0 0
22/09/2025
9.43
 17,200 9.89 9.89 9.43 0 0 0
19/09/2025
9.56
 18,400 9.60 9.80 9.50 0 0 0
18/09/2025
9.70
 17,100 9.62 9.70 9.62 0 0 0
17/09/2025
9.79
 16,700 9.98 9.98 9.70 0 0 0
16/09/2025
9.70
 23,200 9.31 9.90 9.31 0 0 0
15/09/2025
10
 19,600 9.70 10 9.70 0 0 0
12/09/2025
10
 28,000 10.20 10.20 10 0 0 0
11/09/2025
10
 39,600 9.80 10.15 9.80 0 0 0
10/09/2025
9.62
 8,600 9.67 9.67 9.62 0 0 0
09/09/2025
9.84
 24,400 9.90 9.90 9.79 0 0 0
08/09/2025
9.82
 9,500 10.05 10.10 9.82 0 0 0
05/09/2025
10.05
 71,300 10.05 10.30 10.05 0 0 0
04/09/2025
10.05
 41,100 9.74 10.20 9.70 0 0 0
03/09/2025
9.70
 6,900 9.74 9.74 9.70 0 0 0
29/08/2025
9.74
 1,800 9.75 9.75 9.60 0 0 0
28/08/2025
9.75
 1,500 9.80 9.80 9.75 0 0 0
27/08/2025
9.80
 9,600 9.74 9.80 9.60 0 0 0
26/08/2025
9.74
 5,800 9.75 9.80 9.60 0 0 0
25/08/2025
9.67
 44,800 9.61 9.67 9.61 0 0 0
22/08/2025
9.61
 14,100 9.66 9.67 9.10 0 0 0
21/08/2025
9.70
 70,000 9.80 9.80 9.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |