CTCP Thép VICASA - VNSTEEL (vca)

7.92
-0.08
(-1%)
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)
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
07/12/2015
2.92
 1,500 3.06 3.06 2.92 0 0 0
04/12/2015
3.06
 600 3.02 3.09 3.06 0 0 0
03/12/2015
3.02
 100 3.02 3.02 3.02 0 0 0
02/12/2015
3.02
 1,400 3.02 3.09 3.02 0 0 0
01/12/2015
3.02
 4,500 3.02 3.02 2.95 0 0 0
30/11/2015
3.02
 5,300 3.02 3.02 2.95 0 0 0
27/11/2015
3.02
 2,800 3.06 3.09 2.99 0 0 0
26/11/2015
3.06
 5,800 3.09 3.09 3.06 0 0 0
25/11/2015
3.09
 3,600 3.06 3.09 3.06 0 0 0
24/11/2015
3.06
 17,500 3.13 3.13 3.06 0 0 0
23/11/2015
3.13
 5,800 3.13 3.54 3.13 0 0 0
20/11/2015
3.13
 26,800 3.30 3.30 3.09 0 0 0
19/11/2015
3.30
 1,600 3.30 3.30 3.20 0 0 0
18/11/2015
3.30
 100 3.20 3.30 3.30 0 0 0
17/11/2015
3.20
 2,000 3.58 3.58 3.20 0 0 0
16/11/2015
3.58
 100 3.27 3.58 3.58 0 0 0
13/11/2015
3.27
 2,700 3.23 3.27 3.16 0 0 0
12/11/2015
3.23
 200 3.23 3.23 3.23 0 0 0
11/11/2015
3.23
 0 3.23 3.23 3.23 0 0 0
10/11/2015
3.23
 6,600 3.27 3.27 3.23 0 0 0
09/11/2015
3.27
 9,400 3.23 3.27 2.88 100 0 0.0
06/11/2015
3.23
 0 3.27 3.23 3.23 0 0 0
05/11/2015
3.27
 6,100 3.23 3.27 3.20 0 0 0
04/11/2015
3.23
 11,400 3.20 3.27 3.23 0 0 0
03/11/2015
3.20
 3,500 3.27 3.30 3.20 0 0 0
02/11/2015
3.27
 17,900 3.27 3.27 3.23 0 0 0
30/10/2015
3.27
 8,200 3.30 3.30 3.20 0 0 0
29/10/2015
3.30
 4,100 3.30 3.30 3.23 0 0 0
28/10/2015
3.30
 17,600 3.23 3.30 3.20 0 0 0
27/10/2015
3.23
 30,400 3.27 3.27 3.16 0 0 0
26/10/2015
3.27
 13,700 3.16 3.27 3.16 0 0 0
23/10/2015
3.16
 10,100 3.41 3.41 3.16 0 0 0
22/10/2015
3.41
 11,800 3.13 3.41 2.95 0 0 0
21/10/2015
3.13
 16,900 3.16 3.20 3.13 0 0 0
20/10/2015
3.16
 10,300 3.16 3.37 3.16 0 0 0
19/10/2015
3.16
 16,200 3.09 3.27 3.13 0 0 0
16/10/2015
3.09
 11,200 3.09 3.13 3.09 0 0 0
15/10/2015
3.09
 15,500 3.27 3.48 3.02 0 0 0
14/10/2015
3.27
 2,901 3.13 3.27 2.95 0 0 0
13/10/2015
3.13
 23,100 3.02 3.13 3.02 0 0 0
12/10/2015
3.02
 15,300 3.02 3.13 2.85 0 0 0
09/10/2015
3.02
 35,800 3.06 3.13 2.78 0 0 0
08/10/2015
3.06
 15,025 3.16 3.20 2.95 0 0 0
07/10/2015
3.16
 8,300 2.99 3.20 3.16 0 0 0
06/10/2015
2.99
 6,200 3.06 3.06 2.81 0 0 0
05/10/2015
3.06
 13,100 3.20 3.20 3.02 0 0 0
02/10/2015
3.20
 7,700 3.20 3.27 3.20 0 0 0
01/10/2015
3.20
 21,600 2.95 3.20 3.06 0 0 0
30/09/2015
2.95
 20,200 2.61 2.99 2.68 0 0 0
29/09/2015
2.61
 6,500 2.71 2.71 2.61 0 0 0
28/09/2015
2.71
 13,600 2.64 2.71 2.64 0 0 0
25/09/2015
2.64
 6,000 2.61 2.71 2.64 0 0 0
24/09/2015
2.61
 17,000 2.64 2.64 2.50 0 0 0
23/09/2015
2.64
 19,500 2.57 2.64 2.54 0 0 0
22/09/2015
2.57
 8,500 2.61 2.61 2.57 0 0 0
21/09/2015
2.61
 5,300 2.61 2.61 2.54 0 0 0
18/09/2015
2.61
 5,000 2.57 2.61 2.61 0 0 0
17/09/2015
2.57
 4,500 2.57 2.61 2.47 0 0 0
16/09/2015
2.57
 100 2.61 2.61 2.57 0 0 0
15/09/2015
2.61
 7,400 2.54 2.64 2.61 0 0 0
14/09/2015
2.54
 8,100 2.61 2.71 2.43 0 0 0
11/09/2015
2.61
 8,100 2.61 2.61 2.57 0 0 0
10/09/2015
2.61
 26,400 2.61 2.61 2.57 0 0 0
09/09/2015
2.61
 12,000 2.61 2.75 2.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |