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)
03/05/2024
9.29
 0 9.29 9.29 9.29 0 0 0
02/05/2024
9.29
 10,700 8.95 9.29 8.95 0 0 0
26/04/2024
8.85
 3,800 9.09 9.10 8.81 0 0 0
25/04/2024
8.66
 2,300 9 9 8.64 0 0 0
24/04/2024
9
 24,900 9.49 9.49 9 0 0 0
23/04/2024
9.49
 2,600 9.40 9.49 9.40 0 0 0
22/04/2024
9.40
 0 9.40 9.40 9.40 0 0 0
19/04/2024
9.40
 500 9.40 9.40 9.40 0 0 0
17/04/2024
9.35
 6,000 9.50 9.50 9.35 0 0 0
16/04/2024
9.50
 5,200 9.70 9.70 9.50 0 0 0
15/04/2024
9.79
 4,800 9.75 9.79 9.70 0 0 0
12/04/2024
9.79
 34,800 9.40 9.80 9.40 0 0 0
11/04/2024
9.40
 2,200 9.40 9.40 9.40 0 0 0
10/04/2024
9.65
 7,800 9.70 9.98 9.61 0 0 0
09/04/2024
9.65
 16,700 9.32 9.65 9.32 0 0 0
08/04/2024
9.38
 1,800 9.35 9.38 9.35 0 0 0
05/04/2024
9.35
 300 9.35 9.35 9.35 0 0 0
04/04/2024
9.32
 4,900 9.48 9.62 9.30 0 0 0
03/04/2024
9.30
 8,900 9.46 9.46 9.30 0 0 0
02/04/2024
9.50
 2,200 9.67 9.67 9.49 0 0 0
01/04/2024
9.35
 5,500 9.34 9.35 9.34 0 0 0
29/03/2024
9.12
 2,200 9.35 9.35 9.12 0 0 0
28/03/2024
9.38
 1,300 9.35 9.38 9.35 0 0 0
27/03/2024
9.35
 8,900 8.81 9.39 8.81 0 0 0
26/03/2024
9.12
 7,200 9.32 9.33 9.11 0 0 0
25/03/2024
8.93
 1,100 9.32 9.33 8.93 1,000 0 0.0
22/03/2024
9.37
 200 9.36 9.37 9.36 0 0 0
21/03/2024
9.38
 2,100 9.13 9.42 9.13 0 0 0
20/03/2024
9.12
 1,100 9.10 9.12 9.10 0 0 0
19/03/2024
9.10
 1,900 9.39 9.39 9.10 0 0 0
18/03/2024
9.57
 100 9.57 9.57 9.57 0 0 0
15/03/2024
9.60
 1,600 9.78 9.79 9.60 0 0 0
14/03/2024
9.50
 5,800 9.57 9.60 9.50 0 0 0
13/03/2024
9.60
 400 9.80 9.80 9.60 0 0 0
12/03/2024
9.51
 3,400 9.58 9.58 9.51 0 0 0
11/03/2024
9.19
 10,000 9.50 9.50 9.19 0 0 0
08/03/2024
9.50
 9,900 9.49 9.50 9.45 0 0 0
07/03/2024
9.39
 100 9.39 9.39 9.39 0 0 0
06/03/2024
9.33
 4,900 9.33 9.34 9.33 0 0 0
05/03/2024
9.33
 3,100 9.23 9.33 9.20 0 0 0
04/03/2024
9.19
 8,800 9.12 9.66 9.12 4,000 0 0.0
01/03/2024
9.11
 200 9.11 9.11 9.11 0 0 0
29/02/2024
9.11
 4,100 9.10 9.69 9.10 0 0 0
28/02/2024
9.10
 1,000 9.14 9.14 9.10 0 0 0
27/02/2024
9.14
 1,000 9.14 9.14 9.14 0 0 0
26/02/2024
9.14
 4,600 9.30 9.30 9.12 0 0 0
23/02/2024
9.10
 5,200 9.01 9.38 9.01 0 0 0
22/02/2024
9
 300 9 9 9 0 0 0
21/02/2024
9.08
 6,200 9.38 9.38 9.08 100 0 0.0
20/02/2024
9.10
 2,300 9.01 9.10 9.01 0 0 0
19/02/2024
9.01
 3,000 8.97 9.40 8.97 0 0 0
16/02/2024
8.97
 4,600 9 9.01 8.97 0 0 0
15/02/2024
9.30
 600 9.39 9.40 9.30 0 0 0
07/02/2024
9.20
 100 9.20 9.20 9.20 0 0 0
06/02/2024
8.80
 1,600 8.80 8.80 8.80 0 0 0
05/02/2024
8.90
 4,000 8.91 8.91 8.90 0 0 0
02/02/2024
8.90
 100 8.90 8.90 8.90 0 0 0
01/02/2024
9.10
 3,100 8.71 9.10 8.71 0 0 0
31/01/2024
9
 6,800 8.70 9.20 8.70 0 0 0
30/01/2024
8.96
 1,000 8.80 8.96 8.80 0 0 0
29/01/2024
8.95
 25,200 8.91 8.95 8.91 0 4,400 -0.0
26/01/2024
8.91
 8,300 8.72 8.91 8.70 0 3,600 -0.0
25/01/2024
8.72
 2,200 8.90 8.90 8.72 0 0 0
24/01/2024
8.92
 16,700 8.68 8.92 8.68 0 4,000 -0.0
23/01/2024
8.89
 400 8.99 8.99 8.89 0 0 0
22/01/2024
8.74
 2,000 8.74 8.74 8.74 0 0 0
19/01/2024
8.75
 13,000 8.75 8.80 8.75 0 7,000 -0.1
18/01/2024
8.75
 24,800 8.66 8.75 8.65 0 12,800 -0.1
17/01/2024
8.65
 5,600 8.62 8.65 8.62 0 6,000 -0.1
16/01/2024
8.60
 3,600 8.70 8.70 8.60 0 2,000 -0.0
15/01/2024
8.74
 1,200 8.79 8.79 8.51 100 0 0.0
12/01/2024
8.79
 2,700 8.81 8.81 8.79 0 0 0
11/01/2024
8.81
 24,000 8.86 8.95 8.80 0 7,200 -0.1
10/01/2024
8.64
 17,700 8.61 8.65 8.61 0 14,000 -0.1
09/01/2024
8.60
 1,600 8.53 8.60 8.53 0 0 0
08/01/2024
8.67
 10,900 8.67 8.68 8.67 0 7,300 -0.1
05/01/2024
8.67
 13,500 8.67 8.68 8.66 0 7,500 -0.1
04/01/2024
8.67
 11,300 8.70 8.70 8.67 3,000 6,300 -0.0
03/01/2024
8.65
 17,700 8.65 8.65 8.63 0 11,800 -0.1
02/01/2024
8.65
 5,700 8.65 8.79 8.65 0 3,200 -0.0
29/12/2023
8.65
 4,100 8.59 8.65 8.60 0 2,000 -0.0
28/12/2023
8.59
 6,500 8.62 8.68 8.58 0 3,800 -0.0
27/12/2023
8.62
 700 8.61 8.63 8.62 0 0 0
26/12/2023
8.61
 5,400 8.66 8.66 8.61 0 3,000 -0.0
25/12/2023
8.66
 4,900 8.55 8.69 8.61 0 3,000 -0.0
22/12/2023
8.55
 8,600 8.51 8.69 8.51 500 3,000 -0.0
21/12/2023
8.51
 2,800 8.61 8.61 8.51 0 2,000 -0.0
20/12/2023
8.61
 800 8.60 8.70 8.61 0 200 -0.0
19/12/2023
8.60
 1,700 8.70 8.70 8.60 0 400 -0.0
18/12/2023
8.70
 500 8.79 8.79 8.66 0 0 0
15/12/2023
8.79
 10,200 8.60 8.86 8.74 100 0 0.0
14/12/2023
8.60
 2,300 8.60 8.60 8.56 0 2,000 -0.0
13/12/2023
8.60
 9,000 8.65 8.78 8.60 0 5,600 -0.0
12/12/2023
8.65
 2,300 8.58 8.70 8.60 0 0 0
11/12/2023
8.58
 11,900 8.58 8.59 8.58 0 3,000 -0.0
08/12/2023
8.58
 38,200 8.55 8.90 8.58 0 30,900 -0.3
07/12/2023
8.55
 11,700 8.60 8.61 8.52 0 4,400 -0.0
06/12/2023
8.60
 800 8.60 8.65 8.60 0 0 0
05/12/2023
8.60
 3,000 8.70 8.70 8.60 0 2,000 -0.0
04/12/2023
8.70
 3,000 8.64 8.70 8.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |