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
(2025-11-04) 		-0.32 -3.56% 167,500 0 0
8.21
9
8.69
2 tháng
(2025-10-06) 		-0.72 -7.66% 740,700 0 0
8.21
10.45
8.69
3 tháng
(2025-09-05) 		-1.37 -13.63% 1,128,100 0 0
8.21
10.45
8.69
6 tháng
(2025-06-09) 		-1.01 -10.42% 3,218,600 -900 -0.0
8.21
11.85
8.69
12 tháng
(2024-12-09) 		-5.72 -39.72% 6,644,600 -58,800 -0.9
8.21
17.60
8.69
24 tháng
(2023-12-15) 		-0.11 -1.25% 8,020,200 -177,800 -2.0
8.19
17.60
8.69
36 tháng
(2022-12-20) 		-1.82 -17.33% 10,186,200 -1,259,800 -13.3
8.19
17.60
8.69
60 tháng
(2020-12-30) 		0.02 0.26% 26,770,716 -42,925 13.7
8.19
18.15
8.69
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
13.25
 110,100 14.20 14.25 13.25 0 0 0
20/12/2024
14.20
 70,600 14.90 14.90 13.85 0 200 -0.0
19/12/2024
14.20
 267,600 12.40 14.20 12.40 0 300 -0.0
18/12/2024
13.30
 19,600 13.30 13.30 13.30 0 0 0
17/12/2024
14.25
 51,600 14.25 14.25 14.25 0 0 0
16/12/2024
15.30
 91,600 15.30 15.60 15.30 0 10,000 -0.2
13/12/2024
16.40
 340,400 18.80 18.80 16.40 0 0 0
12/12/2024
17.60
 263,500 17.60 17.60 17.60 0 0 0
11/12/2024
16.45
 87,500 16.45 16.45 16.40 0 0 0
10/12/2024
15.40
 133,200 15.40 15.40 15.35 0 47,100 -0.7
09/12/2024
14.40
 37,100 14.35 14.40 14.30 0 300 -0.0
06/12/2024
13.50
 133,100 13.50 13.50 12.80 0 5,000 -0.1
05/12/2024
12.65
 69,800 12.65 12.65 12.65 0 0 0
04/12/2024
11.85
 134,400 11.85 11.85 11.70 0 5,000 -0.1
03/12/2024
11.10
 65,700 11.10 11.10 11.10 0 0 0
02/12/2024
10.40
 13,100 10.40 10.40 10.40 0 0 0
29/11/2024
9.72
 16,200 9.72 9.72 9.72 0 0 0
28/11/2024
9.09
 15,400 8.80 9.09 8.80 0 0 0
27/11/2024
8.50
 0 8.50 8.50 8.50 0 0 0
26/11/2024
8.50
 0 8.50 8.50 8.50 0 0 0
25/11/2024
8.50
 0 8.50 8.50 8.50 0 0 0
22/11/2024
8.50
 0 8.50 8.50 8.50 0 0 0
21/11/2024
8.50
 400 8.50 8.50 8.50 0 0 0
20/11/2024
8.30
 0 8.30 8.30 8.30 0 0 0
19/11/2024
8.30
 0 8.30 8.30 8.30 0 0 0
18/11/2024
8.30
 0 8.30 8.30 8.30 0 0 0
15/11/2024
8.30
 200 8.30 8.30 8.30 0 0 0
14/11/2024
8.60
 0 8.60 8.60 8.60 0 0 0
13/11/2024
8.60
 1,100 8.60 8.60 8.60 0 0 0
12/11/2024
8.60
 0 8.60 8.60 8.60 0 0 0
11/11/2024
8.60
 0 8.60 8.60 8.60 0 0 0
08/11/2024
8.60
 0 8.60 8.60 8.60 0 0 0
07/11/2024
8.60
 400 8.65 8.65 8.60 0 300 -0.0
06/11/2024
8.65
 0 8.65 8.65 8.65 0 0 0
05/11/2024
8.65
 700 8.65 8.65 8.65 0 500 -0.0
04/11/2024
8.65
 200 8.70 8.70 8.65 0 0 0
01/11/2024
8.70
 200 8.88 8.88 8.70 0 0 0
31/10/2024
8.50
 0 8.50 8.50 8.50 0 0 0
30/10/2024
8.50
 500 8.50 8.50 8.50 0 0 0
29/10/2024
8.50
 0 8.50 8.50 8.50 0 0 0
28/10/2024
8.50
 1,500 8.50 8.50 8.50 0 0 0
25/10/2024
8.69
 0 8.69 8.69 8.69 0 0 0
24/10/2024
8.69
 100 8.69 8.69 8.69 0 0 0
23/10/2024
8.41
 300 8.99 8.99 8.41 0 0 0
22/10/2024
8.41
 0 8.41 8.41 8.41 0 0 0
21/10/2024
8.41
 2,000 8.80 8.80 8.40 0 0 0
18/10/2024
8.80
 0 8.80 8.80 8.80 0 0 0
17/10/2024
8.80
 200 8.80 8.80 8.80 0 0 0
16/10/2024
8.99
 0 8.99 8.99 8.99 0 0 0
15/10/2024
8.99
 0 8.99 8.99 8.99 0 0 0
14/10/2024
8.99
 0 8.99 8.99 8.99 0 0 0
11/10/2024
8.99
 3,500 8.75 8.99 8.75 0 0 0
10/10/2024
8.95
 100 8.95 8.95 8.95 0 0 0
09/10/2024
8.99
 700 8.75 8.99 8.56 0 0 0
08/10/2024
8.75
 500 9.11 9.11 8.75 0 0 0
07/10/2024
8.55
 0 8.55 8.55 8.55 0 0 0
04/10/2024
8.55
 500 8.55 8.56 8.55 0 0 0
03/10/2024
9.15
 0 9.15 9.15 9.15 0 0 0
02/10/2024
9.15
 2,700 8.73 9.15 8.13 0 0 0
01/10/2024
8.72
 4,800 8.76 8.76 8.71 0 0 0
30/09/2024
8.76
 0 8.76 8.76 8.76 0 0 0
27/09/2024
8.76
 500 8.76 8.76 8.76 0 0 0
26/09/2024
8.75
 1,100 8.75 8.75 8.74 0 0 0
25/09/2024
8.75
 4,100 8.76 8.77 8.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |