CTCP Thép VICASA - VNSTEEL (vca)

6.80
0.12
(1.80%)
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
(2026-03-30) 		-0.72 -9.73% 28,300 0 0
6.68
7.40
6.80
2 tháng
(2026-03-02) 		-1.32 -16.50% 71,900 0 0
6.68
8
6.80
3 tháng
(2026-01-29) 		-1.24 -15.66% 95,000 0 0
6.68
8.23
6.80
6 tháng
(2025-10-31) 		-2.32 -25.78% 475,000 -500 -0.0
6.68
9
6.80
12 tháng
(2025-05-05) 		-3.28 -32.93% 3,758,100 -1,400 -0.0
6.68
11.85
6.80
24 tháng
(2024-05-09) 		-2.57 -27.78% 7,756,700 -72,600 -1.1
6.68
17.60
6.80
36 tháng
(2023-05-15) 		-2.56 -27.71% 10,210,700 -1,145,300 -11.6
6.68
17.60
6.80
60 tháng
(2021-05-25) 		-5.19 -43.74% 21,639,300 -58,825 13.4
6.68
18.15
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
8.72
 100 8.72 8.72 8.72 0 0 0
18/09/2024
8.70
 0 8.70 8.70 8.70 0 0 0
17/09/2024
8.70
 0 8.70 8.70 8.70 0 0 0
16/09/2024
8.70
 200 8.66 8.70 8.66 0 0 0
13/09/2024
8.70
 0 8.70 8.70 8.70 0 0 0
12/09/2024
8.70
 900 8.74 8.74 8.70 0 0 0
11/09/2024
8.19
 6,500 8.37 8.37 8.19 0 0 0
10/09/2024
8.30
 1,100 8.30 8.30 8.30 0 0 0
09/09/2024
8.60
 0 8.60 8.60 8.60 0 0 0
06/09/2024
8.60
 100 8.60 8.60 8.60 0 0 0
05/09/2024
8.57
 6,500 8.57 8.58 8.57 0 0 0
04/09/2024
8.57
 100 8.57 8.57 8.57 0 0 0
30/08/2024
8.70
 300 8.70 8.70 8.70 0 300 -0.0
29/08/2024
8.70
 200 8.70 8.70 8.70 0 0 0
28/08/2024
9.21
 100 9.21 9.21 9.21 0 0 0
27/08/2024
8.90
 2,100 8.37 8.90 8.37 0 2,100 -0.0
26/08/2024
8.95
 0 8.95 8.95 8.95 0 0 0
23/08/2024
8.95
 0 8.95 8.95 8.95 0 0 0
22/08/2024
8.95
 200 8.99 8.99 8.95 0 0 0
21/08/2024
8.50
 100 8.50 8.50 8.50 0 0 0
20/08/2024
9
 400 8.23 9 8.22 0 0 0
19/08/2024
8.70
 500 8.70 8.70 8.70 0 0 0
16/08/2024
8.72
 2,000 8.68 8.80 8.68 0 0 0
15/08/2024
8.52
 0 8.52 8.52 8.52 0 0 0
14/08/2024
8.52
 1,700 8.60 8.60 8.52 0 0 0
13/08/2024
8.60
 7,800 8.60 8.60 8.60 0 0 0
12/08/2024
9
 200 9 9 9 0 0 0
09/08/2024
9.11
 3,600 8.60 9.11 8.50 0 0 0
08/08/2024
9.13
 0 9.13 9.13 9.13 0 0 0
07/08/2024
9.13
 0 9.13 9.13 9.13 0 0 0
06/08/2024
9.13
 100 9.13 9.13 9.13 0 0 0
05/08/2024
8.82
 3,600 9 9 8.82 0 0 0
02/08/2024
9.48
 200 8.80 9.48 8.80 0 0 0
01/08/2024
9.01
 4,400 9.11 9.54 8.77 0 0 0
31/07/2024
9.43
 7,200 9.26 9.43 9.10 0 0 0
30/07/2024
9.58
 100 9.58 9.58 9.58 0 0 0
29/07/2024
9.59
 0 9.59 9.59 9.59 0 0 0
26/07/2024
9.59
 0 9.59 9.59 9.59 0 0 0
25/07/2024
9.59
 7,200 9.50 9.59 9.10 0 0 0
24/07/2024
9.60
 200 9.60 9.60 9.60 0 0 0
23/07/2024
9.60
 100 9.60 9.60 9.60 0 0 0
22/07/2024
9.49
 24,700 9.36 9.49 9.22 0 0 0
19/07/2024
9.42
 6,200 9.60 9.60 9.40 0 0 0
18/07/2024
9.49
 7,100 9.40 9.49 9.31 0 0 0
17/07/2024
9.45
 500 9.46 9.46 9.45 0 0 0
16/07/2024
9.46
 7,700 9.46 9.80 9.46 0 0 0
15/07/2024
9.46
 10,200 9.70 9.70 9.45 0 0 0
12/07/2024
9.70
 6,700 9.60 9.70 9.30 0 0 0
11/07/2024
9.99
 0 9.99 9.99 9.99 0 0 0
10/07/2024
9.99
 15,600 9.59 10 9.59 0 0 0
09/07/2024
9.59
 0 9.59 9.59 9.59 0 0 0
08/07/2024
9.59
 1,300 9.64 9.64 9.20 0 0 0
05/07/2024
9.74
 8,000 9.69 9.75 9.60 0 0 0
04/07/2024
9.69
 1,900 9.40 9.69 9.40 0 0 0
03/07/2024
9.40
 4,500 9.50 9.70 9.40 0 0 0
02/07/2024
9.94
 2,900 9.40 9.98 9.40 0 0 0
01/07/2024
9.99
 100 9.99 9.99 9.99 0 0 0
28/06/2024
10
 7,600 10 10 9.40 0 0 0
27/06/2024
10
 5,200 9.82 10 9.81 0 0 0
26/06/2024
10.15
 0 10.15 10.15 10.15 0 0 0
25/06/2024
10.15
 3,300 10.50 10.50 9.81 0 0 0
24/06/2024
9.96
 7,800 9.98 9.98 9.90 0 0 0
21/06/2024
9.95
 38,100 9.70 10 9.70 0 0 0
20/06/2024
9.70
 30,600 9.89 9.89 9.34 0 0 0
19/06/2024
9.60
 7,200 9.50 9.60 8.95 0 0 0
18/06/2024
9.60
 0 9.60 9.60 9.60 0 0 0
17/06/2024
9.60
 2,000 9.60 9.60 9.60 0 0 0
14/06/2024
9.50
 1,200 9.55 9.60 9.50 0 0 0
13/06/2024
9.60
 2,100 9.60 9.60 9.50 0 0 0
12/06/2024
9.59
 0 9.59 9.59 9.59 0 0 0
11/06/2024
9.59
 5,700 9.30 9.59 9.30 0 0 0
10/06/2024
9.60
 1,100 9.20 9.60 9.20 0 0 0
07/06/2024
9.50
 3,000 9.50 9.50 9.50 0 0 0
06/06/2024
9.50
 1,200 9.40 9.50 9.40 0 0 0
05/06/2024
9.40
 1,800 9.88 9.88 9.40 0 0 0
04/06/2024
9.39
 0 9.39 9.39 9.39 0 0 0
03/06/2024
9.39
 1,000 9.39 9.39 9.39 0 0 0
31/05/2024
9.39
 200 9.39 9.39 9.39 0 0 0
30/05/2024
9.39
 500 9.41 9.41 9.35 0 0 0
29/05/2024
9.42
 200 9.78 9.78 9.42 0 0 0
28/05/2024
9.20
 5,500 9.30 9.30 9.20 0 0 0
27/05/2024
9.38
 1,000 9.38 9.38 9.38 0 0 0
24/05/2024
9.54
 900 9.53 9.54 9.53 0 0 0
23/05/2024
9.55
 200 9.55 9.55 9.55 0 0 0
22/05/2024
9.20
 1,600 9.20 9.20 9.20 0 0 0
21/05/2024
9
 1,100 9 9 9 0 0 0
20/05/2024
9.55
 2,200 9.55 9.55 9.22 0 0 0
17/05/2024
9.21
 26,100 9.21 9.55 9.21 0 0 0
16/05/2024
9.20
 12,600 9.20 9.55 9.20 0 0 0
15/05/2024
9
 4,200 8.71 9.27 8.71 0 0 0
14/05/2024
8.67
 3,900 9.30 9.30 8.67 0 100 -0.0
13/05/2024
9.25
 1,800 9.25 9.25 9.25 0 0 0
10/05/2024
9.25
 0 9.25 9.25 9.25 0 0 0
09/05/2024
9.25
 5,900 9.25 9.25 9.25 0 0 0
08/05/2024
9.25
 6,500 9.29 9.29 9.20 0 0 0
07/05/2024
9.29
 16,400 9.29 9.29 9.28 0 0 0
06/05/2024
9.29
 10,200 9.29 9.29 9.29 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |