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
(2025-11-05) 		-0.30 -3.34% 149,400 0 0
8.21
8.99
8.60
2 tháng
(2025-10-06) 		-0.71 -7.55% 744,100 0 0
8.21
10.45
8.60
3 tháng
(2025-09-08) 		-1.13 -11.51% 1,060,200 0 0
8.21
10.45
8.60
6 tháng
(2025-06-09) 		-1 -10.32% 3,222,000 -900 -0.0
8.21
11.85
8.60
12 tháng
(2024-12-10) 		-6.71 -43.57% 6,610,900 -58,500 -0.9
8.21
17.60
8.60
24 tháng
(2023-12-18) 		-0.01 -0.11% 8,013,400 -177,900 -2.0
8.19
17.60
8.60
36 tháng
(2022-12-21) 		-2.51 -22.41% 10,189,500 -1,259,800 -13.3
8.19
17.60
8.60
60 tháng
(2020-12-31) 		0.03 0.38% 26,770,116 -42,925 13.7
8.19
18.15
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
9.80
 1,300 9.67 9.80 9.71 0 0 0
11/07/2023
9.67
 900 10.10 10.10 9.65 0 600 -0.0
10/07/2023
10.10
 600 10.15 10.15 10.10 0 500 -0.0
07/07/2023
10.15
 500 9.80 10.15 9.70 0 0 0
06/07/2023
9.80
 4,300 9.80 9.80 9.80 0 0 0
05/07/2023
9.80
 5,200 9.80 9.80 9.71 0 500 -0.0
04/07/2023
9.80
 2,300 9.80 9.80 9.80 0 2,000 -0.0
03/07/2023
9.80
 1,400 9.90 10.40 9.80 100 0 0.0
30/06/2023
9.90
 3,100 9.80 9.90 9.90 0 2,000 -0.0
29/06/2023
9.80
 6,000 9.90 9.90 9.80 0 4,000 -0.0
28/06/2023
9.90
 19,900 9.71 9.90 9.71 0 10,700 -0.1
27/06/2023
9.71
 1,200 10 10.70 9.71 200 0 0.0
26/06/2023
10
 0 10 10 10 0 0 0
23/06/2023
10
 1,900 10 10 10 0 0 0
22/06/2023
10
 3,200 9.80 10.25 10 100 0 0.0
21/06/2023
9.80
 800 9.80 10.15 9.80 100 200 -0.0
20/06/2023
9.80
 2,400 9.83 9.83 9.52 0 1,500 -0.0
19/06/2023
9.83
 3,900 9.90 9.90 9.82 0 2,000 -0.0
16/06/2023
9.90
 4,000 9.78 10 9.81 0 2,200 -0.0
15/06/2023
9.78
 3,000 9.80 9.80 9.74 0 2,000 -0.0
14/06/2023
9.80
 2,900 9.78 9.80 9.74 0 1,900 -0.0
13/06/2023
9.78
 1,500 9.70 9.80 9.78 0 500 -0.0
12/06/2023
9.70
 9,400 9.70 9.70 9.70 0 4,100 -0.0
09/06/2023
9.70
 17,000 9.70 9.71 9.69 0 10,700 -0.1
08/06/2023
9.70
 14,500 9.70 10 9.66 0 7,400 -0.1
07/06/2023
9.70
 7,000 9.51 9.70 9.51 0 5,400 -0.1
06/06/2023
9.51
 1,500 9.51 9.51 9.50 0 1,000 -0.0
05/06/2023
9.51
 18,200 9.35 9.51 9.50 0 8,300 -0.1
02/06/2023
9.35
 36,800 9.40 9.69 9.32 100 19,600 -0.2
01/06/2023
9.40
 1,400 9.33 9.90 9.40 100 0 0.0
31/05/2023
9.33
 34,400 9.50 9.50 9.20 0 24,500 -0.2
30/05/2023
9.50
 8,300 9.50 9.90 9.50 0 400 -0.0
29/05/2023
9.50
 14,700 9.60 9.60 9.48 0 8,100 -0.1
26/05/2023
9.60
 1,000 9.50 9.69 9.60 0 0 0
25/05/2023
9.50
 2,100 9.20 9.74 9.21 100 500 -0.0
24/05/2023
9.20
 0 9.20 9.20 9.20 0 0 0
23/05/2023
9.20
 25,100 9.21 9.21 9.20 0 14,000 -0.1
22/05/2023
9.21
 3,400 9.01 9.60 9.12 100 1,800 -0.0
19/05/2023
9.01
 4,200 9.21 9.21 9.01 0 2,000 -0.0
18/05/2023
9.21
 2,000 9.78 9.78 9.12 0 0 0
17/05/2023
9.78
 200 9.15 9.78 9.30 0 0 0
16/05/2023
9.15
 1,300 9.24 9.24 9.15 0 100 -0.0
15/05/2023
9.24
 700 9.01 9.26 9.09 0 0 0
12/05/2023
9.01
 500 9.02 9.02 9 0 400 -0.0
11/05/2023
9.02
 7,900 9 9.02 8.99 0 5,500 -0.0
10/05/2023
9
 5,000 9 9 8.99 0 1,000 -0.0
09/05/2023
9
 2,600 9.05 9.05 8.42 0 200 -0.0
08/05/2023
9.05
 300 8.72 9.05 9 0 0 0
05/05/2023
8.72
 5,200 9.17 9.17 8.55 0 2,000 -0.0
04/05/2023
9.17
 600 9.28 9.28 9.10 0 400 -0.0
28/04/2023
9.28
 100 9.29 9.29 9.28 0 0 0
27/04/2023
9.29
 100 9 9.29 9.29 0 0 0
26/04/2023
9
 30,400 9.30 9.30 8.70 0 0 -0.0
25/04/2023
9.30
 1,300 9.33 9.70 9.30 0 0 -0.0
24/04/2023
9.33
 3,400 9.30 9.33 9.26 0 400 -0.0
21/04/2023
9.30
 5,000 9.40 9.50 9.29 0 1,300 -0.0
20/04/2023
9.40
 0 9.40 9.40 9.40 0 0 0
19/04/2023
9.40
 2,400 9.40 9.50 9.40 0 300 -0.0
18/04/2023
9.40
 3,400 9.30 9.50 9.35 0 1,500 -0.0
17/04/2023
9.30
 2,900 9.52 9.52 9.30 0 0 -0.0
14/04/2023
9.52
 1,600 9.52 9.52 9.52 0 300 -0.0
13/04/2023
9.52
 700 9.50 9.52 9.50 0 400 -0.0
12/04/2023
9.50
 200 9.42 9.50 9.50 200 0 0.0
11/04/2023
9.42
 500 9.50 9.50 9.40 100 300 -0.0
10/04/2023
9.50
 7,600 9.89 9.89 9.50 0 4,000 -0.0
07/04/2023
9.89
 4,100 9.60 9.90 9.30 0 2,000 -0.0
06/04/2023
9.60
 2,700 10 10 9.60 0 400 -0.0
05/04/2023
10
 2,000 9.82 10 10 0 0 -0.0
04/04/2023
9.82
 6,000 9.31 9.88 9.82 100 5,100 -0.0
03/04/2023
9.31
 0 9.31 9.31 9.31 0 0 -0.0
31/03/2023
9.31
 6,500 9.68 9.68 9.31 0 5,100 -0.0
30/03/2023
9.68
 100 9.85 9.85 9.68 0 100 -0.0
29/03/2023
9.85
 800 9.35 9.90 9.51 100 100 0
28/03/2023
9.35
 2,000 9.40 9.42 9.30 0 1,100 -0.0
27/03/2023
9.40
 5,400 9.61 9.61 9.13 0 4,000 -0.0
24/03/2023
9.61
 14,100 10.25 10.25 9.54 0 9,300 -0.1
23/03/2023
10.25
 300 9.60 10.25 10.25 0 0 0
22/03/2023
9.60
 7,600 9.90 10.55 9.30 0 6,500 -0.1
21/03/2023
9.90
 1,700 10 10 9.80 0 1,400 -0.1
20/03/2023
10
 3,700 10.30 10.30 10 0 500 -0.0
17/03/2023
10.30
 0 10.30 10.30 10.30 0 0 0
16/03/2023
10.30
 0 10.30 10.30 10.30 0 0 0
15/03/2023
10.30
 0 10.30 10.30 10.30 0 0 0
14/03/2023
10.30
 0 10.30 10.30 10.30 0 0 0
13/03/2023
10.30
 0 10.30 10.30 10.30 0 0 0
10/03/2023
10.30
 200 10.05 10.30 10.30 0 0 0
09/03/2023
10.05
 0 10.05 10.05 10.05 0 0 0
08/03/2023
10.05
 1,600 10.05 10.05 10.05 100 100 0
07/03/2023
10.05
 700 10.25 10.65 10.05 200 0 0.0
06/03/2023
10.25
 1,400 9.80 10.25 10.05 0 0 -0.0
03/03/2023
9.80
 0 9.80 9.80 9.80 0 0 -0.0
02/03/2023
9.80
 300 9.60 9.80 9.80 0 200 -0.0
01/03/2023
9.60
 3,600 10 10 9.40 0 2,500 -0.0
28/02/2023
10
 5,800 10.20 10.35 9.52 0 4,000 -0.0
27/02/2023
10.20
 0 10.20 10.20 10.20 0 0 -0.1
24/02/2023
10.20
 0 10.20 10.20 10.20 0 0 -0.1
23/02/2023
10.20
 19,300 10.30 10.60 9.58 100 11,400 -0.1
22/02/2023
10.30
 1,600 10.30 10.30 10.30 0 1,000 -0.0
21/02/2023
10.30
 12,500 10.40 10.50 10.20 0 5,500 -0.1
20/02/2023
10.40
 5,300 10.40 10.40 10.35 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |