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)
06/05/2016
3.64
 11,100 4.11 4.11 3.60 0 0 0
05/05/2016
4.11
 6,000 4.23 4.23 4.07 0 0 0
04/05/2016: Cổ tức tiền mặt tỉ lệ: 15%
04/05/2016
4.23
 4,100 4.31 4.47 4.23 0 0 0
29/04/2016
4.31
 5,930 4.31 4.31 4.27 0 0 0
28/04/2016
4.31
 29,200 4.41 4.48 4.10 0 0 0
27/04/2016
4.41
 1,600 4.55 4.55 4.41 0 0 0
26/04/2016
4.55
 7,900 4.52 4.55 4.52 0 1,000 -0.0
25/04/2016
4.52
 79,400 4.52 4.62 4.34 0 1,000 -0.0
22/04/2016
4.52
 9,200 4.55 4.55 4.48 0 0 0
21/04/2016
4.55
 7,400 4.59 4.66 4.38 0 0 0
20/04/2016
4.59
 26,700 4.66 4.73 4.55 7,500 0 0.1
19/04/2016
4.66
 3,400 4.59 4.69 4.59 0 0 0
15/04/2016
4.59
 12,600 4.73 4.73 4.59 0 1,000 -0.0
14/04/2016
4.73
 14,100 4.62 4.80 4.62 0 0 0
13/04/2016
4.62
 18,417 4.69 4.69 4.55 0 500 -0.0
12/04/2016
4.69
 11,700 4.87 4.90 4.59 0 0 0
11/04/2016
4.87
 17,400 4.73 5.04 4.83 1,000 0 0.0
08/04/2016
4.73
 24,700 4.59 4.73 4.59 0 0 0
07/04/2016
4.59
 8,300 4.62 4.62 4.48 0 0 0
06/04/2016
4.62
 22,500 4.52 4.62 4.41 0 0 0
05/04/2016
4.52
 23,400 4.41 4.52 4.34 0 0 0
04/04/2016
4.41
 4,100 4.34 4.52 4.38 0 0 0
01/04/2016
4.34
 15,300 4.38 4.52 4.34 0 0 0
31/03/2016
4.38
 26,100 4.52 4.62 4.38 0 0 0
30/03/2016
4.52
 36,500 4.59 4.59 4.52 0 0 0
29/03/2016
4.59
 85,100 4.76 4.97 4.52 1,000 0 0.0
28/03/2016
4.76
 61,200 4.52 4.76 4.45 0 0 0
25/03/2016
4.52
 39,330 4.90 5.04 4.27 1,500 0 0.0
24/03/2016
4.90
 106,800 4.48 4.93 4.48 0 0 0
23/03/2016
4.48
 35,500 4.27 4.48 4.17 0 0 0
22/03/2016
4.27
 75,000 3.82 4.27 3.89 0 0 0
21/03/2016
3.82
 44,010 3.58 4.00 3.68 0 0 0
18/03/2016
3.58
 5,130 3.61 3.61 3.51 0 0 0
17/03/2016
3.61
 50,230 3.34 3.65 3.30 0 0 0
16/03/2016
3.34
 22,800 3.27 3.34 3.23 0 0 0
15/03/2016
3.27
 10,100 3.27 3.30 3.23 0 0 0
14/03/2016
3.27
 29,300 3.13 3.27 3.16 0 0 0
11/03/2016
3.13
 2,700 3.16 3.16 3.09 0 0 0
10/03/2016
3.16
 5,300 3.20 3.20 3.06 0 0 0
09/03/2016
3.20
 100 3.20 3.20 3.20 0 0 0
08/03/2016
3.20
 31,100 3.06 3.20 3.09 0 0 0
07/03/2016
3.06
 20,700 3.06 3.06 3.02 0 0 0
04/03/2016
3.06
 5,800 3.02 3.09 2.99 0 0 0
03/03/2016
3.02
 700 3.06 3.06 3.02 0 0 0
02/03/2016
3.06
 6,500 2.99 3.06 2.99 0 0 0
01/03/2016
2.99
 6,700 2.95 2.99 2.95 0 0 0
29/02/2016
2.95
 28,700 2.95 2.95 2.95 0 0 0
26/02/2016
2.95
 3,900 2.95 2.95 2.95 0 0 0
25/02/2016
2.95
 6,300 2.92 2.95 2.95 0 0 0
24/02/2016
2.92
 9,500 2.92 2.95 2.92 0 0 0
23/02/2016
2.92
 2,600 2.92 2.92 2.92 0 0 0
22/02/2016
2.92
 18,000 2.81 2.99 2.85 0 0 0
19/02/2016
2.81
 1,100 2.81 2.85 2.81 0 0 0
18/02/2016
2.81
 1,100 2.78 2.85 2.81 0 100 -0.0
17/02/2016
2.78
 500 2.78 2.78 2.78 0 0 0
16/02/2016
2.78
 5,100 2.75 2.95 2.78 0 0 0
15/02/2016
2.75
 1,500 2.81 2.81 2.75 0 0 0
05/02/2016
2.81
 100 2.75 2.81 2.81 0 0 0
04/02/2016
2.75
 5,400 2.68 2.75 2.75 0 0 0
03/02/2016
2.68
 2,000 2.64 2.68 2.68 0 0 0
02/02/2016
2.64
 5,600 2.78 2.78 2.43 0 0 0
01/02/2016
2.78
 23,300 2.78 2.81 2.78 0 0 0
29/01/2016
2.78
 1,500 2.81 2.81 2.78 0 0 0
28/01/2016
2.81
 5,200 2.85 2.85 2.81 0 0 0
27/01/2016
2.85
 11,900 3.09 3.09 2.85 0 0 0
26/01/2016
3.09
 4,000 2.81 3.09 2.78 0 0 0
25/01/2016
2.81
 54,700 2.88 2.88 2.81 0 0 0
22/01/2016
2.88
 29,500 3.06 3.09 2.88 0 0 0
21/01/2016
3.06
 71,700 2.64 3.06 2.61 0 0 0
20/01/2016
2.64
 2,000 2.50 2.68 2.64 0 0 0
19/01/2016
2.50
 0 2.50 2.50 2.50 0 0 0
18/01/2016
2.50
 14,400 2.78 2.78 2.36 0 0 0
15/01/2016
2.78
 42,000 2.64 2.88 2.50 0 0 0
14/01/2016
2.64
 2,700 2.88 2.88 2.43 0 0 0
13/01/2016
2.88
 5,700 2.78 2.88 2.47 0 0 0
12/01/2016
2.78
 1,400 2.78 2.78 2.61 0 0 0
11/01/2016
2.78
 4,100 2.81 2.81 2.61 0 0 0
08/01/2016
2.81
 20,500 2.95 2.95 2.81 0 0 0
07/01/2016
2.95
 500 3.27 3.27 2.95 0 0 0
06/01/2016
3.27
 0 3.27 3.27 3.27 0 0 0
05/01/2016
3.27
 0 3.27 3.27 3.27 0 0 0
04/01/2016
3.27
 0 3.27 3.27 3.27 0 0 0
31/12/2015
3.27
 200 2.95 3.27 3.27 0 0 0
30/12/2015
2.95
 1,500 3.23 3.23 2.95 0 0 0
29/12/2015
3.23
 800 2.99 3.23 2.95 0 0 0
28/12/2015
2.99
 500 3.09 3.09 2.99 0 0 0
25/12/2015
3.09
 0 3.09 3.09 3.09 0 0 0
24/12/2015
3.09
 0 3.09 3.09 3.09 0 0 0
23/12/2015
3.09
 0 3.09 3.09 3.09 0 0 0
22/12/2015
3.09
 0 3.09 3.09 3.09 0 0 0
21/12/2015
3.09
 0 3.09 3.09 3.09 0 0 0
18/12/2015
3.09
 400 3.09 3.09 3.09 0 0 0
17/12/2015
3.09
 200 2.95 3.09 3.09 0 0 0
16/12/2015
2.95
 500 2.85 2.95 2.95 0 0 0
15/12/2015
2.85
 3,300 3.02 3.02 2.85 0 0 0
14/12/2015
3.02
 3,100 3.06 3.06 2.92 0 0 0
11/12/2015
3.06
 1,000 3.02 3.06 3.06 0 0 0
10/12/2015
3.02
 2,700 3.02 3.02 2.75 0 0 0
09/12/2015
3.02
 7,000 2.99 3.06 2.92 0 0 0
08/12/2015
2.99
 2,200 2.92 3.06 2.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |