CTCP Thép VICASA - VNSTEEL (vca)

7.95
-0.05
(-0.62%)
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
(2026-02-11) 		-0.05 -0.62% 35,100 0 0
7.60
8.23
7.95
2 tháng
(2026-01-12) 		-0.36 -4.31% 114,800 -500 -0.0
7.60
8.37
7.95
3 tháng
(2025-12-15) 		-0.70 -8.05% 218,000 -500 -0.0
7.60
8.75
7.95
6 tháng
(2025-09-15) 		-2 -20% 1,195,300 -500 -0.0
7.60
10.45
7.95
12 tháng
(2025-03-18) 		-4.60 -36.51% 3,996,500 -1,400 -0.0
7.60
12.60
7.95
24 tháng
(2024-03-25) 		-0.93 -10.41% 7,911,300 -71,600 -1.1
7.60
17.60
7.95
36 tháng
(2023-03-29) 		-1.85 -18.78% 10,269,500 -1,175,600 -11.9
7.60
17.60
7.95
60 tháng
(2021-04-08) 		-3.75 -31.94% 23,773,600 -48,025 13.6
7.60
18.15
7.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
10
 4,900 10.10 10.10 9.90 0 0 0
23/05/2025
10.15
 2,000 10.20 10.20 10.10 0 0 0
22/05/2025
10
 1,000 10 10 10 0 0 0
21/05/2025
10
 4,800 9.98 10.25 9.98 0 0 0
20/05/2025
9.99
 24,200 9.90 9.99 9.73 0 0 0
19/05/2025
9.90
 3,400 9.98 9.98 9.80 0 0 0
16/05/2025
9.98
 29,600 10 10 9.81 0 0 0
15/05/2025
10.10
 2,900 10.15 10.15 9.91 0 0 0
14/05/2025
10.15
 4,000 10.15 10.15 9.95 0 0 0
13/05/2025
10.15
 8,000 10.25 10.60 9.95 0 0 0
12/05/2025
9.96
 11,500 9.95 9.99 9.95 0 0 0
09/05/2025
9.96
 15,300 9.56 9.97 9.56 0 0 0
08/05/2025
9.89
 5,200 9.99 9.99 9.60 0 0 0
07/05/2025
9.79
 800 9.80 9.80 9.79 0 0 0
06/05/2025
9.80
 3,000 9.96 9.96 9.71 0 0 0
05/05/2025
9.96
 8,300 10 10 9.80 0 0 0
29/04/2025
9.89
 7,300 10.15 10.15 9.60 0 0 0
28/04/2025
9.90
 1,400 9.41 9.90 9.41 0 0 0
25/04/2025
9.89
 7,900 10.10 10.10 9.72 0 0 0
24/04/2025
9.85
 28,600 10.30 10.30 9.80 0 0 0
23/04/2025
10.15
 7,700 10 10.35 9.90 0 0 0
22/04/2025
10.40
 2,300 10.50 10.50 10 0 0 0
21/04/2025
10.25
 11,500 10.35 10.70 10.15 0 0 0
18/04/2025
10.75
 6,900 10.30 10.75 10.30 0 0 0
17/04/2025
10.60
 11,800 10.30 10.90 10.20 0 0 0
16/04/2025
10.95
 8,200 11.25 11.25 10.40 0 0 0
15/04/2025
11
 9,600 10.85 11.25 10.80 0 0 0
14/04/2025
11.35
 9,100 10.80 11.45 10.80 0 0 0
11/04/2025
11.40
 18,500 11.75 11.75 10.60 0 0 0
10/04/2025
11.10
 16,300 11.10 11.10 11 0 0 0
09/04/2025
10.40
 2,000 10.45 10.45 9.72 0 0 0
08/04/2025
10.45
 18,900 10.50 11.20 10.45 0 0 0
04/04/2025
11.20
 8,400 10.80 11.20 10.80 0 0 0
03/04/2025
11.60
 14,000 11.90 11.90 11 0 0 0
02/04/2025
11.70
 24,500 11.70 12.10 11.70 0 0 0
01/04/2025
11.50
 5,800 11.45 11.50 11.35 0 0 0
31/03/2025
11.45
 3,400 11.45 11.50 11.35 0 0 0
28/03/2025
11.45
 2,800 11.65 11.65 11.40 0 0 0
27/03/2025
11.60
 2,900 11.60 11.60 11.40 0 0 0
26/03/2025
11.50
 7,700 11.40 11.90 11.40 0 0 0
25/03/2025
11.40
 12,400 11.80 11.80 11.40 0 0 0
24/03/2025
11.65
 9,300 11.75 11.75 11.65 0 0 0
21/03/2025
12.30
 1,900 11.75 12.55 11.75 0 0 0
20/03/2025
12.30
 8,600 11.80 12.50 11.80 0 0 0
19/03/2025
12.35
 7,000 12.20 12.65 12.20 0 0 0
18/03/2025
12.60
 6,800 12.40 12.60 12.40 0 0 0
17/03/2025
12.45
 16,900 12.50 12.80 12.40 0 0 0
14/03/2025
12.45
 28,800 12.85 13.30 12.40 0 0 0
13/03/2025
12.90
 7,000 12.20 12.90 12.20 0 0 0
12/03/2025
12.75
 13,100 12.95 12.95 12.35 0 0 0
11/03/2025
12.80
 12,500 12.50 12.90 12.50 0 0 0
10/03/2025
12.80
 15,100 13 13.35 12.80 0 0 0
07/03/2025
13
 10,800 13.10 13.10 12.65 0 0 0
06/03/2025
12.80
 36,600 13 13 12.30 0 0 0
05/03/2025
12.55
 9,100 13.60 13.60 12.55 0 0 0
04/03/2025
12.90
 89,300 12.35 13.50 12.20 0 0 0
03/03/2025
12.65
 20,200 13.60 13.60 12.65 0 0 0
28/02/2025
13.60
 58,500 13.60 14 12.70 0 0 0
27/02/2025
13.60
 79,100 14.15 14.15 13.50 0 0 0
26/02/2025
13.45
 176,700 13.45 13.45 12.70 0 0 0
25/02/2025
12.60
 25,100 12.60 12.60 12.60 0 0 0
24/02/2025
11.80
 55,600 11.80 11.80 11.70 0 0 0
21/02/2025
11.05
 8,000 11.20 11.40 11 0 0 0
20/02/2025
11.20
 8,500 11.20 11.20 11 0 0 0
19/02/2025
10.95
 14,100 10.45 11.15 10.45 0 0 0
18/02/2025
10.95
 7,200 11.20 11.25 10.90 0 0 0
17/02/2025
11.20
 10,700 10.90 11.30 10.50 0 0 0
14/02/2025
11
 13,400 10.90 11 10.75 0 0 0
13/02/2025
11.10
 6,700 11.20 11.30 11 0 0 0
12/02/2025
11.20
 2,500 11.50 11.50 11.20 0 0 0
11/02/2025
11.45
 9,600 11.20 11.50 11.20 0 0 0
10/02/2025
11.40
 13,600 12 12 11.40 0 0 0
07/02/2025
11.60
 8,800 11.50 11.70 11.50 0 0 0
06/02/2025
11.50
 11,400 11.50 11.50 11.45 0 0 0
05/02/2025
11.50
 9,600 11.85 11.90 11.30 0 0 0
04/02/2025
11.60
 10,600 10.80 11.80 10.80 0 0 0
03/02/2025
11.50
 5,100 11.80 11.90 11.50 0 0 0
24/01/2025
11.60
 17,500 11.45 11.95 11.45 0 0 0
23/01/2025
11.45
 2,000 11.45 11.50 11.30 0 0 0
22/01/2025
11.45
 11,600 12.10 12.10 11.45 0 0 0
21/01/2025
12
 12,900 12.05 12.10 11.60 0 0 0
20/01/2025
12
 23,800 11.55 12.35 11.50 0 0 0
17/01/2025
11.55
 5,600 11.70 11.85 11.55 0 0 0
16/01/2025
11.55
 18,600 11.25 11.70 11.05 0 0 0
15/01/2025
11
 26,600 10.05 11 10.05 0 0 0
14/01/2025
10.30
 8,200 10.20 10.30 10.10 0 0 0
13/01/2025
10.20
 13,700 10.05 10.20 10 0 0 0
10/01/2025
10.65
 11,000 10.65 10.75 10.25 0 0 0
09/01/2025
10.65
 5,300 10.55 11 10.55 0 0 0
08/01/2025
10.55
 4,300 10.10 10.90 10.10 0 0 0
07/01/2025
10.65
 78,000 10.75 11.05 10.65 0 0 0
06/01/2025
11.45
 7,800 11.75 11.75 11.10 0 0 0
03/01/2025
11.70
 44,600 12.10 12.10 11.30 0 0 0
02/01/2025
12.10
 22,300 12.30 12.30 12 0 0 0
31/12/2024
12.15
 34,900 12.50 12.50 12 0 0 0
30/12/2024
12.40
 25,700 12.25 12.40 11.65 0 0 0
27/12/2024
12.20
 30,000 12.60 12.60 12.20 0 0 0
26/12/2024
12.20
 51,300 12.50 12.50 12.10 0 0 0
25/12/2024
12.35
 62,500 12.65 13 12.20 0 0 0
24/12/2024
12.65
 111,500 13.60 13.60 12.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |