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)
21/12/2022
11.20
 100 10.50 11.20 11.20 0 0 0.0
20/12/2022
10.50
 100 11.25 11.25 10.50 0 0 0.0
19/12/2022
11.25
 2,800 10.55 11.25 11 0 0 0.0
16/12/2022
10.55
 1,300 10 10.55 10 0 0 0.0
15/12/2022
10
 1,100 10 10 10 0 0 0.0
14/12/2022
10
 500 10.55 10.55 10 0 0 0.0
13/12/2022
10.55
 0 10.55 10.55 10.55 0 0 0.0
12/12/2022
10.55
 8,900 11.30 11.30 10.55 0 0 0.0
09/12/2022
11.30
 100 10.60 11.30 11.30 100 0 0.0
08/12/2022
10.60
 0 10.60 10.60 10.60 0 0 0.0
07/12/2022
10.60
 0 10.60 10.60 10.60 0 0 0.0
06/12/2022
10.60
 900 10.60 10.60 10.60 0 0 0.0
05/12/2022
10.60
 400 11.30 11.45 10.60 0 0 0.0
02/12/2022
11.30
 0 11.30 11.30 11.30 0 0 0.0
01/12/2022
11.30
 800 11.50 12.15 11 0 0 0.0
30/11/2022
11.50
 800 12 12 11.50 0 0 0.0
29/11/2022
12
 0 12 12 12 0 0 0.0
28/11/2022
12
 300 12 12.30 12 0 0 0.0
25/11/2022
12
 200 11.40 12 10.65 0 0 0.0
24/11/2022
11.40
 300 10.70 11.40 10.70 100 0 0.0
23/11/2022
10.70
 100 10 10.70 10.70 100 0 0.0
22/11/2022
10
 2,000 9.96 10 9.95 0 0 0.0
21/11/2022
9.96
 200 9.97 9.97 9.28 100 0 0.0
18/11/2022
9.97
 0 9.97 9.97 9.97 0 0 0.0
17/11/2022
9.97
 200 9.35 9.97 9.97 200 0 0.0
16/11/2022
9.35
 200 9.40 9.40 9.35 0 0 0.0
15/11/2022
9.40
 400 10.10 10.10 9.40 0 0 0.0
14/11/2022
10.10
 0 10.10 10.10 10.10 0 0 0.0
11/11/2022
10.10
 0 10.10 10.10 10.10 0 0 0.0
10/11/2022
10.10
 100 10.10 10.10 10.10 0 0 0.0
09/11/2022
10.10
 0 10.10 10.10 10.10 0 0 0.0
08/11/2022
10.10
 0 10.10 10.10 10.10 0 0 0.0
07/11/2022
10.10
 300 10.10 10.10 10.10 0 0 0.0
04/11/2022
10.10
 300 10.70 11 10.10 0 0 0.0
03/11/2022
10.70
 1,100 10.10 10.70 9.50 0 0 0.0
02/11/2022
10.10
 1,100 10.20 10.20 10 0 0 0.0
01/11/2022
10.20
 200 10.20 10.20 10.20 0 0 0.0
31/10/2022
10.20
 300 10.90 10.90 10.20 0 0 0.0
28/10/2022
10.90
 0 10.90 10.90 10.90 0 0 0.0
27/10/2022
10.90
 100 10.95 10.95 10.90 0 0 0
26/10/2022
10.95
 100 11 11 10.95 0 0 0
25/10/2022
11
 800 11.75 11.75 11 0 0 0
24/10/2022
11.75
 4,900 12.60 12.60 11.75 0 0 0
21/10/2022
12.60
 0 12.60 12.60 12.60 0 0 0
20/10/2022
12.60
 300 12.05 12.60 12.25 0 0 0
19/10/2022
12.05
 2,500 12.80 12.80 12.05 1,000 0 0.0
18/10/2022
12.80
 1,500 13.60 13.60 12.70 900 0 0.0
17/10/2022
13.60
 2,700 14.50 14.50 13.60 0 0 0.0
14/10/2022
14.50
 3,500 14.60 15.60 13.75 1,100 100 0.0
13/10/2022
14.60
 100 13.90 14.60 14.60 0 0 -0.0
12/10/2022
13.90
 800 13.20 13.95 13.25 0 0 -0.0
11/10/2022
13.20
 1,700 13.20 13.25 13.20 0 0 -0.0
10/10/2022
13.20
 3,300 14.05 14.05 13.10 0 100 -0.0
07/10/2022
14.05
 400 14.40 14.40 14.05 0 100 -0.0
06/10/2022
14.40
 0 14.40 14.40 14.40 0 0 0.0
05/10/2022
14.40
 4,100 14.20 14.40 14.05 2,800 0 0.0
04/10/2022
14.20
 2,900 15 15 14 200 100 0.0
03/10/2022
15
 0 15 15 15 0 0 -0.0
30/09/2022
15
 100 14.10 15 15 0 0 -0.0
29/09/2022
14.10
 600 14.50 14.50 13.90 0 0 -0.0
28/09/2022
14.50
 100 14.50 14.50 14.50 0 0 -0.0
27/09/2022
14.50
 100 14.50 14.50 14.50 0 100 -0.0
26/09/2022
14.50
 5,000 14.75 14.75 14.50 0 0 0.1
23/09/2022
14.75
 10,200 14.80 15.05 14.75 8,500 0 0.1
22/09/2022
14.80
 4,600 14.80 14.80 14 0 100 -0.0
21/09/2022
14.80
 1,700 14.80 14.80 14.70 200 0 0.0
20/09/2022
14.80
 17,100 14.40 14.80 14.50 0 0 0.0
19/09/2022
14.40
 1,600 14.60 14.60 14.15 600 0 0.0
16/09/2022
14.60
 13,500 14.60 14.75 14.60 9,200 0 0.1
15/09/2022
14.60
 2,100 14.35 14.70 14.30 0 0 -0.0
14/09/2022
14.35
 300 14.75 14.75 13.90 0 25 0.0
13/09/2022
14.75
 2,900 14.80 14.80 14.55 1,400 0 0.0
12/09/2022
14.80
 7,300 14.80 14.85 14.55 0 0 0.0
09/09/2022
14.80
 4,800 14.80 14.80 14.30 400 0 0.0
08/09/2022
14.80
 1,500 14.60 14.80 14.60 100 0 0.0
07/09/2022
14.60
 3,600 14.75 14.75 13.80 1,800 0 0.0
06/09/2022
14.75
 4,300 14.60 14.75 14.55 1,300 0 0.0
05/09/2022
14.60
 2,200 14.55 14.60 14.60 1,200 0 0.0
31/08/2022
14.55
 200 14.55 14.55 14.55 0 0 0.1
30/08/2022
14.55
 12,600 14.70 15 14.50 8,400 0 0.1
29/08/2022
14.70
 1,400 14.90 14.90 14.65 700 0 0.0
26/08/2022
14.90
 1,900 14.50 15 14.55 1,000 0 0.0
25/08/2022
14.50
 3,200 14.90 14.90 14.45 0 0 0.0
24/08/2022
14.90
 0 14.90 14.90 14.90 0 0 0.0
23/08/2022
14.90
 5,900 14.60 14.95 14.50 2,200 0 0.0
22/08/2022
14.60
 4,600 14.70 14.70 14.60 0 0 0.0
19/08/2022
14.70
 0 14.70 14.70 14.70 0 0 0.0
18/08/2022
14.70
 1,100 14.70 14.70 14.70 1,100 0 0.0
17/08/2022
14.70
 13,400 14.25 14.80 14.50 6,400 0 0.1
16/08/2022
14.25
 5,000 14.70 14.70 14.25 0 0 0.0
15/08/2022
14.70
 1,100 14.60 14.70 14.50 0 0 0.0
12/08/2022
14.60
 1,300 14.60 14.60 14.45 100 0 0.0
11/08/2022
14.60
 4,900 14.55 14.65 14.55 500 0 0.0
10/08/2022
14.55
 8,200 14.50 14.55 14.15 500 0 0.0
09/08/2022
14.50
 800 14.60 14.60 14.50 400 0 0.0
08/08/2022
14.60
 4,100 14.60 14.60 14.15 3,300 0 0.0
05/08/2022
14.60
 6,800 14.40 14.75 14.10 2,500 0 0.0
04/08/2022
14.40
 3,500 14.60 14.60 14.40 3,000 0 0.0
03/08/2022
14.60
 4,900 14.60 14.60 14.10 1,900 0 0.0
02/08/2022
14.60
 4,700 14.50 14.65 14.50 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |