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)
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
17/02/2023
10.40
 2,200 10.35 10.50 10.40 0 0 -0.0
16/02/2023
10.35
 5,600 10.70 11.30 10.10 100 3,000 -0.0
15/02/2023
10.70
 400 11.10 11.25 10.40 100 0 0.0
14/02/2023
11.10
 5,000 10.65 11.10 11.10 0 5,000 -0.1
13/02/2023
10.65
 600 10.75 10.75 10.65 0 200 -0.0
10/02/2023
10.75
 300 10.70 10.75 10.75 0 0 -0.0
09/02/2023
10.70
 500 10.70 10.70 10.70 0 400 -0.0
08/02/2023
10.70
 200 10.75 10.75 10.70 100 0 0.0
07/02/2023
10.75
 700 10.80 10.80 10.70 0 500 -0.0
06/02/2023
10.80
 3,000 11 11.20 10.80 200 2,000 -0.0
03/02/2023
11
 700 11.05 11.05 11 700 500 0.0
02/02/2023
11.05
 13,000 11.70 11.70 11.05 500 12,800 -0.1
01/02/2023
11.70
 2,900 10.95 11.70 10.55 0 1,100 -0.0
31/01/2023
10.95
 100 11 11 10.95 0 0 -0.1
30/01/2023
11
 13,000 11.05 11.70 11 100 11,400 -0.1
27/01/2023
11.05
 1,100 11.60 11.60 11 0 800 -0.0
19/01/2023
11.60
 600 11.65 11.70 11.50 0 0 0
18/01/2023
11.65
 200 11 11.65 11.65 100 100 0
17/01/2023
11
 3,000 11.45 11.45 11 1,500 3,000 -0.0
16/01/2023
11.45
 400 11 11.45 11.45 400 0 0.0
13/01/2023
11
 1,100 11 11 11 300 900 -0.0
12/01/2023
11
 0 11 11 11 0 0 -0.0
11/01/2023
11
 1,000 11.40 11.40 10.65 700 800 -0.0
10/01/2023
11.40
 300 11.40 11.40 11.35 100 0 0.0
09/01/2023
11.40
 0 11.40 11.40 11.40 0 0 0.0
06/01/2023
11.40
 0 11.40 11.40 11.40 0 0 0
05/01/2023
11.40
 0 11.40 11.40 11.40 0 0 0
04/01/2023
11.40
 0 11.40 11.40 11.40 0 0 0
03/01/2023
11.40
 100 10.70 11.40 11.40 0 0 0
30/12/2022
10.70
 2,000 10 10.70 10.70 0 0 0
29/12/2022
10
 0 10 10 10 0 0 0
28/12/2022
10
 12,900 10.45 10.45 10 12,900 12,900 0
27/12/2022
10.45
 3,200 10.60 10.60 10.45 0 0 0.0
26/12/2022
10.60
 3,900 11.20 11.20 10.60 0 0 0.0
23/12/2022
11.20
 0 11.20 11.20 11.20 0 0 0.0
22/12/2022
11.20
 0 11.20 11.20 11.20 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |