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)
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
01/08/2022
14.50
 7,000 14.50 14.50 13.50 3,500 0 0.1
29/07/2022
14.50
 2,200 14.25 14.50 14.25 0 0 0.0
28/07/2022
14.25
 1,900 13.95 14.25 14.05 0 0 0.0
27/07/2022
13.95
 700 14.50 15.25 13.85 0 0 0.0
26/07/2022
14.50
 600 14.55 14.55 14.50 500 0 0.0
25/07/2022
14.55
 4,200 14.75 14.75 14.50 0 0 0.0
22/07/2022
14.75
 5,300 14.40 14.75 14.50 1,500 0 0.0
21/07/2022
14.40
 3,400 14.85 14.85 14.40 0 0 0.1
20/07/2022
14.85
 6,500 14.70 14.85 14.70 4,000 0 0.1
19/07/2022
14.70
 1,600 15 15 14.50 0 0 0.1
18/07/2022
15
 10,500 14.95 15.45 14.95 8,900 0 0.1
15/07/2022
14.95
 300 14.40 15.35 14.30 0 0 0.1
14/07/2022
14.40
 16,400 14.20 14.40 14.20 9,900 0 0.1
13/07/2022
14.20
 8,500 14.20 14.20 14 2,600 0 0.0
12/07/2022
14.20
 2,200 14.15 14.20 14 1,000 0 0.0
11/07/2022
14.15
 5,500 14.10 14.20 14.15 3,300 0 0.0
08/07/2022
14.10
 7,900 14.05 14.10 14 5,000 0 0.0
07/07/2022
14.05
 31,400 14.10 14.30 14 19,900 0 0.3
06/07/2022
14.10
 2,800 14.65 14.65 14.05 200 0 0.0
05/07/2022
14.65
 4,400 14.80 14.80 14.60 1,700 0 0.0
04/07/2022
14.80
 5,100 15.05 15.05 14.75 2,800 0 0.0
01/07/2022
15.05
 8,800 15.30 15.30 14.70 2,600 0 0.0
30/06/2022
15.30
 11,100 15.20 15.35 15.05 8,300 0 0.1
29/06/2022
15.20
 11,200 15.15 15.30 15.20 9,000 0 0.1
28/06/2022
15.15
 15,000 15 15.15 15 6,500 0 0.1
27/06/2022
15
 9,100 15 15.25 14.20 2,400 0 0.0
24/06/2022
15
 12,700 15.35 15.35 14.65 4,200 100 0.1
23/06/2022
15.35
 2,900 14.60 15.35 14.80 1,500 0 0.0
22/06/2022
14.60
 17,200 14.40 14.70 13.45 0 0 0.4
21/06/2022
14.40
 45,000 15.45 15.45 14.40 25,200 0 0.4
20/06/2022
15.45
 63,700 16.60 16.60 15.45 43,000 100 0.7
17/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
17/06/2022
16.60
 26,500 17.30 17.30 16.10 0 0 -0.0
16/06/2022
17.30
 116,600 17.30 17.81 17.04 0 0 -0.0
15/06/2022
17.30
 39,300 17.85 17.85 17.04 0 500 -0.0
14/06/2022
17.85
 58,200 18.15 18.15 17.51 0 0 0.0
13/06/2022
18.15
 112,000 17.90 18.45 17.90 100 0 0.0
10/06/2022
17.90
 42,500 17.98 18.15 17.85 400 0 0.0
09/06/2022
17.98
 28,800 18.15 18.71 17.94 0 0 0.2
08/06/2022
18.15
 63,200 18.07 18.75 18.15 0 0 0.2
07/06/2022
18.07
 84,100 17.30 18.32 17.64 0 0 0.2
06/06/2022
17.30
 19,300 17.13 17.30 16.92 7,400 0 0.1
03/06/2022
17.13
 12,900 17.09 17.13 16.83 6,800 0 0.1
02/06/2022
17.09
 8,000 17.34 17.34 17.04 0 0 0.0
01/06/2022
17.34
 4,400 17.39 17.39 17.21 500 0 0.0
31/05/2022
17.39
 24,700 17.21 17.39 17.04 8,500 0 0.2
30/05/2022
17.21
 3,600 17.21 17.21 17.04 1,500 0 0.0
27/05/2022
17.21
 1,000 17.43 17.43 16.28 0 0 0.3
26/05/2022
17.43
 700 17.39 17.43 16.87 0 0 0.3
25/05/2022
17.39
 200 17.21 17.39 17.39 0 0 0.3
24/05/2022
17.21
 900 17.30 17.81 17.09 0 0 0.3
23/05/2022
17.30
 5,500 17.34 17.34 17.04 0 0 0.3
20/05/2022
17.34
 12,700 17.34 17.34 16.92 0 0 0.3
19/05/2022
17.34
 3,900 17.34 17.34 17.04 0 0 0.3
18/05/2022
17.34
 11,900 16.96 17.47 17.04 0 0 0.3
17/05/2022
16.96
 25,700 17.04 17.04 16.45 0 0 0.3
16/05/2022
17.04
 8,100 17.26 17.30 16.79 0 0 0.3
13/05/2022
17.26
 38,100 17.51 17.51 17.04 14,100 0 0.3
12/05/2022
17.51
 22,300 17.90 17.90 17.30 9,800 0 0.2
11/05/2022
17.90
 6,900 17.73 17.90 17.60 5,000 0 0.1
10/05/2022
17.73
 20,900 17.77 17.77 17.13 11,200 0 0.2
09/05/2022
17.77
 81,900 18.15 18.32 17.64 46,000 0 1.0
06/05/2022
18.15
 18,000 18.07 18.15 17.98 14,500 0 0.3
05/05/2022
18.07
 29,700 18.07 18.24 18.07 15,900 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |