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)
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
08/09/2015
2.61
 18,200 2.57 2.61 2.57 0 0 0
07/09/2015
2.57
 7,700 2.61 2.75 2.57 0 0 0
04/09/2015
2.61
 5,000 2.64 2.64 2.47 0 0 0
03/09/2015
2.64
 19,400 2.64 3.02 2.33 0 0 0
01/09/2015
2.64
 10,700 2.54 2.71 2.61 0 0 0
31/08/2015
2.54
 2,300 2.61 2.61 2.43 0 0 0
28/08/2015
2.61
 6,600 2.64 2.64 2.57 0 0 0
27/08/2015
2.64
 46,200 2.43 2.68 2.43 0 0 0
26/08/2015
2.43
 27,100 2.36 2.43 2.36 0 0 0
25/08/2015
2.36
 4,400 2.29 2.54 2.33 0 0 0
24/08/2015
2.29
 21,800 2.36 2.40 2.26 0 0 0
21/08/2015
2.36
 4,200 2.43 2.43 2.33 0 0 0
20/08/2015
2.43
 18,100 2.50 2.64 2.43 0 0 0
19/08/2015
2.50
 9,900 2.54 2.57 2.50 0 0 0
18/08/2015
2.54
 15,300 2.54 2.57 2.54 0 0 0
17/08/2015
2.54
 10,300 2.61 2.61 2.50 0 0 0
14/08/2015
2.61
 54,500 2.57 2.64 2.57 0 0 0
13/08/2015
2.57
 61,700 2.50 2.61 2.47 0 0 0
12/08/2015
2.50
 56,600 2.43 2.54 2.40 0 0 0
11/08/2015
2.43
 17,900 2.61 2.61 2.33 0 0 0
10/08/2015
2.61
 27,100 2.61 2.68 2.61 0 0 0
07/08/2015
2.61
 21,800 2.78 2.78 2.61 0 0 0
06/08/2015
2.78
 91,900 2.43 2.78 2.71 0 0 0
05/08/2015
2.43
 11,200 2.50 2.50 2.43 0 0 0
04/08/2015
2.50
 44,300 2.19 2.50 1.88 0 0 0
03/08/2015
2.19
 242,400 1.91 2.19 2.19 0 0 0
31/07/2015
1.91
 51,400 1.67 1.91 1.91 0 0 0
30/07/2015
1.67
 0 1.67 1.67 1.67 0 0 0
29/07/2015
1.67
 0 1.67 1.67 1.67 0 0 0
28/07/2015
1.67
 0 1.67 1.67 1.67 0 0 0
27/07/2015
1.67
 200 1.91 1.91 1.67 0 0 0
24/07/2015
1.91
 0 1.91 1.91 1.91 0 0 0
23/07/2015
1.91
 100 2.19 2.19 1.91 0 0 0
22/07/2015
2.19
 0 2.19 2.19 2.19 0 0 0
21/07/2015
2.19
 0 1.98 2.19 2.19 0 0 0
20/07/2015
1.98
 300 2.26 2.57 1.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |