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)
04/05/2018
7.33
 35,700 7.38 7.38 7.17 100 0 0.0
03/05/2018
7.38
 17,450 7.33 7.55 7.11 100 0 0.0
02/05/2018
7.33
 22,600 7.33 7.60 7.11 400 0 0.0
27/04/2018
7.33
 89,950 7.55 7.60 6.95 5,000 0 0.1
26/04/2018
7.55
 42,600 8.31 8.42 7.49 1,000 0 0.0
24/04/2018: Cổ tức tiền mặt tỉ lệ: 30%
24/04/2018
8.31
 62,500 8.20 9.23 7.71 0 0 0
23/04/2018
8.20
 109,800 8.47 8.83 8.20 0 16,200 0
20/04/2018
8.47
 54,967 8.33 8.56 8.02 100 0 0.0
19/04/2018
8.33
 98,600 8.29 8.38 7.84 0 0 0
18/04/2018
8.29
 65,748 8.61 8.61 8.29 200 0 0.0
17/04/2018
8.61
 67,372 9.06 9.06 8.61 0 0 0
16/04/2018
9.06
 300,777 8.24 9.10 8.29 35,300 0 0.7
13/04/2018
8.24
 260,324 7.70 8.74 7.29 4,200 0 0.1
12/04/2018
7.70
 50,700 7.75 7.75 7.52 0 12,000 -0.2
11/04/2018
7.75
 82,000 7.43 7.75 7.43 100 0 0.0
10/04/2018
7.43
 28,800 7.47 7.52 7.29 0 0 0
09/04/2018
7.47
 48,800 7.52 7.65 7.34 100 0 0.0
06/04/2018
7.52
 11,772 7.47 7.56 7.47 0 0 0
05/04/2018
7.47
 11,700 7.47 7.47 7.38 0 0 0
04/04/2018
7.47
 113,353 7.34 7.56 7.29 200 0 0.0
03/04/2018
7.34
 18,047 7.34 7.38 7.34 0 0 0
02/04/2018
7.34
 31,925 7.34 7.43 7.34 100 0 0.0
30/03/2018
7.34
 51,667 7.29 7.38 7.29 100 12,900 -0.2
29/03/2018
7.29
 15,000 7.29 7.38 7.25 0 0 0
28/03/2018
7.29
 28,050 7.29 7.38 7.25 100 0 0.0
27/03/2018
7.29
 24,000 7.25 7.38 7.25 0 0 0
26/03/2018
7.25
 11,400 7.29 7.29 7.25 0 0 0
23/03/2018
7.29
 12,300 7.29 7.29 7.11 0 0 0
22/03/2018
7.29
 13,500 7.25 7.47 7.25 100 0 0.0
21/03/2018
7.25
 36,900 7.29 7.29 7.20 0 0 0
20/03/2018
7.29
 21,600 7.29 7.34 7.16 2,800 0 0.0
19/03/2018
7.29
 90,500 7.07 7.88 7.11 100 0 0.0
16/03/2018
7.07
 23,400 6.75 7.11 6.79 0 0 0
15/03/2018
6.75
 5,300 6.79 6.79 6.75 0 0 0
14/03/2018
6.79
 28,100 6.79 6.79 6.75 0 0 0
13/03/2018
6.79
 18,000 6.70 6.79 6.75 0 0 0
12/03/2018
6.70
 33,000 6.75 6.75 6.70 0 0 0
09/03/2018
6.75
 11,100 6.66 6.79 6.70 0 0 0
08/03/2018
6.66
 2,700 6.75 6.75 6.61 0 0 0
07/03/2018
6.75
 7,100 6.75 6.75 6.70 0 0 0
06/03/2018
6.75
 33,250 6.79 6.79 6.75 0 0 0
05/03/2018
6.79
 15,604 6.79 6.79 6.75 0 0 0
02/03/2018
6.79
 20,024 6.79 6.84 6.79 0 0 0
01/03/2018
6.79
 16,000 6.79 6.79 6.75 0 0 0
28/02/2018
6.79
 16,245 6.84 6.88 6.79 0 0 0
27/02/2018
6.84
 6,000 6.88 6.98 6.84 100 0 0.0
26/02/2018
6.88
 66,047 6.75 6.98 6.75 0 0 0
23/02/2018
6.75
 1,000 6.61 6.75 6.75 0 0 0
22/02/2018
6.61
 10,100 6.75 6.79 6.61 0 0 0
21/02/2018
6.75
 100 6.57 6.75 6.75 100 0 0.0
13/02/2018
6.57
 9,702 6.52 6.79 6.57 0 0 0
12/02/2018
6.52
 800 6.30 7.02 6.34 500 0 0.0
09/02/2018
6.30
 12,100 6.48 6.48 6.21 0 0 0
08/02/2018
6.48
 0 6.57 6.48 6.48 0 0 0
07/02/2018
6.57
 600 6.43 6.57 6.39 300 0 0.0
06/02/2018
6.43
 2,907 6.57 6.57 6.43 0 0 0
05/02/2018
6.57
 5,200 6.57 6.57 6.57 0 0 0
02/02/2018
6.57
 9,106 6.48 6.57 6.57 100 0 0.0
01/02/2018
6.48
 3,950 6.66 6.66 6.48 100 0 0.0
31/01/2018
6.66
 14,200 6.52 6.66 6.43 11,600 0 0.2
30/01/2018
6.52
 5,400 6.52 6.52 6.48 2,200 0 0.0
29/01/2018
6.52
 14,510 6.66 6.66 6.52 0 0 0
26/01/2018
6.66
 14,900 6.48 6.66 6.48 7,100 0 0.1
25/01/2018
6.48
 12,200 6.48 6.57 6.48 0 0 0
24/01/2018
6.48
 9,000 6.61 6.61 6.48 0 0 0
23/01/2018
6.61
 5,800 6.66 6.79 6.52 0 100 -0.0
22/01/2018
6.66
 38,430 6.48 6.98 6.57 0 0 0
19/01/2018
6.48
 5,600 6.34 6.52 6.43 0 0 0
18/01/2018
6.34
 4,800 6.39 6.43 6.34 0 0 0
17/01/2018
6.39
 25,520 6.52 6.52 6.39 0 0 0
16/01/2018
6.52
 16,300 6.57 6.70 6.43 0 0 0
15/01/2018
6.57
 88,446 6.43 7.16 6.57 200 31,800 -0.5
12/01/2018
6.43
 63,400 6.11 6.48 6.11 0 0 0
11/01/2018
6.11
 11,400 6.07 6.11 6.07 100 0 0.0
10/01/2018
6.07
 3,200 6.34 6.34 6.02 200 0 0.0
09/01/2018
6.34
 19,400 5.89 6.34 5.89 100 0 0.0
08/01/2018
5.89
 9,100 5.84 5.89 5.89 0 0 0
05/01/2018
5.84
 10,400 5.80 5.89 5.84 100 0 0.0
04/01/2018
5.80
 9,600 5.84 5.84 5.80 0 0 0
03/01/2018
5.84
 2,900 5.84 5.84 5.84 0 0 0
02/01/2018
5.84
 16,700 5.89 5.89 5.84 0 0 0
29/12/2017
5.89
 34,816 5.89 5.89 5.80 0 0 0
28/12/2017
5.89
 1,834 5.89 5.89 5.89 0 0 0
27/12/2017
5.89
 7,600 5.89 5.93 5.89 100 0 0.0
26/12/2017
5.89
 23,376 5.98 5.98 5.89 200 0 0.0
25/12/2017
5.98
 40,900 5.71 5.98 5.71 0 0 0
22/12/2017
5.71
 38,900 5.62 5.71 5.62 0 0 0
21/12/2017
5.62
 9,600 5.57 5.66 5.57 0 0 0
20/12/2017
5.57
 5,900 5.53 5.57 5.57 100 0 0.0
19/12/2017
5.53
 9,400 5.48 5.53 5.53 0 0 0
18/12/2017
5.48
 100 5.48 5.48 5.48 0 0 0
15/12/2017
5.48
 2,000 5.48 5.48 5.48 0 0 0
14/12/2017
5.48
 15,000 5.44 5.53 5.30 200 0 0.0
13/12/2017
5.44
 8,700 5.48 5.48 5.44 0 0 0
12/12/2017
5.48
 11,900 5.48 5.57 5.48 100 0 0.0
11/12/2017
5.48
 21,200 5.62 5.66 5.44 100 0 0.0
08/12/2017
5.62
 12 5.62 5.62 5.62 0 0 0
07/12/2017
5.62
 112 5.57 5.62 5.62 100 0 0.0
06/12/2017
5.57
 1,500 5.57 5.57 5.53 0 0 0
05/12/2017
5.57
 0 5.57 5.57 5.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |