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)
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
01/12/2023
8.64
 6,700 8.60 8.65 8.60 0 2,000 -0.0
30/11/2023
8.60
 10,400 8.68 8.68 8.60 0 3,900 -0.0
29/11/2023
8.68
 600 8.50 8.70 8.68 0 0 0
28/11/2023
8.50
 3,300 8.55 8.55 8.50 200 2,300 -0.0
27/11/2023
8.55
 5,700 8.60 8.60 8.52 0 0 0
24/11/2023
8.60
 10,100 8.75 8.75 8.50 300 5,100 -0.0
23/11/2023
8.75
 7,200 8.75 8.75 8.67 0 0 0
22/11/2023
8.75
 4,600 8.80 8.80 8.69 0 2,000 -0.0
21/11/2023
8.80
 500 8.68 8.80 8.80 0 0 0
20/11/2023
8.68
 7,700 8.70 8.70 8.66 0 100 -0.0
17/11/2023
8.70
 5,000 8.70 9.27 8.70 0 1,300 -0.0
16/11/2023
8.70
 12,000 8.80 8.80 8.70 0 0 0
15/11/2023
8.80
 1,400 8.85 8.86 8.80 0 0 0
14/11/2023
8.85
 1,300 8.80 8.86 8.85 0 200 -0.0
13/11/2023
8.80
 11,500 8.70 8.80 8.70 0 3,000 -0.0
10/11/2023
8.70
 2,800 8.80 8.80 8.68 0 1,000 -0.0
09/11/2023
8.80
 10,000 8.97 8.97 8.78 0 4,300 -0.0
08/11/2023
8.97
 2,400 9.10 9.10 8.96 0 0 0
07/11/2023
9.10
 1,300 8.89 9.10 8.70 0 200 -0.0
06/11/2023
8.89
 1,800 8.90 8.90 8.88 0 1,000 -0.0
03/11/2023
8.90
 1,000 8.90 9.40 8.88 0 0 0
02/11/2023
8.90
 8,400 8.72 9.31 8.70 0 3,700 -0.0
01/11/2023
8.72
 10,100 8.78 8.78 8.50 0 3,600 -0.0
31/10/2023
8.78
 10,300 8.85 8.85 8.50 0 0 0
30/10/2023
8.85
 400 8.85 8.85 8.84 0 0 0
27/10/2023
8.85
 3,300 8.88 8.88 8.31 0 0 0
26/10/2023
8.88
 9,000 8.88 8.88 8.52 0 2,000 -0.0
25/10/2023
8.88
 13,200 8.88 8.89 8.85 0 3,000 -0.0
24/10/2023
8.88
 400 8.80 8.89 8.62 0 0 0
23/10/2023
8.80
 13,100 8.97 8.97 8.80 0 4,000 -0.0
20/10/2023
8.97
 0 8.97 8.97 8.97 0 0 0
19/10/2023
8.97
 700 8.98 8.98 8.58 0 0 0
18/10/2023
8.98
 900 9 9 8.57 0 0 0
17/10/2023
9
 100 8.90 9 9 0 0 0
16/10/2023
8.90
 7,400 9.04 9.04 8.90 0 700 -0.0
13/10/2023
9.04
 2,300 9.04 9.04 9.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |