CTCP Thép VICASA - VNSTEEL (vca)

6.49
0
(0%)
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
(2026-08-17) 		0.34 5.53% 6,900 0 0
6.15
6.87
6.49
2 tháng
(2026-07-16) 		0.41 6.74% 24,500 0 0
5.96
6.87
6.49
3 tháng
(2026-06-16) 		0.29 4.68% 56,600 0 0
5.96
6.87
6.49
6 tháng
(2026-03-18) 		-1.20 -15.60% 129,500 -1,200 0
5.96
7.78
6.49
12 tháng
(2025-09-19) 		-3.07 -32.11% 1,252,500 -1,700 -0.0
5.96
10.45
6.49
24 tháng
(2024-09-24) 		-2.27 -25.91% 7,501,000 -71,300 -1.0
5.96
17.60
6.49
36 tháng
(2023-10-02) 		-2.51 -27.89% 8,726,500 -298,200 -3.0
5.96
17.60
6.49
60 tháng
(2021-10-11) 		-9.36 -59.06% 17,758,000 -273,425 9.8
5.96
18.15
6.49
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |