CTCP Thép VICASA - VNSTEEL (vca)

8.75
0.03
(0.34%)
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
(2024-08-20) 		-0.28 -3.11% 18,900 -2,400 -0.0
8.19
9.21
8.72
2 tháng
(2024-07-22) 		-0.77 -8.11% 82,500 -2,400 -0.0
8.19
9.60
8.72
3 tháng
(2024-06-21) 		-1.23 -12.36% 217,200 -2,400 -0.0
8.19
10.15
8.72
6 tháng
(2024-03-25) 		-0.21 -2.35% 541,700 -1,500 -0.0
8.19
10.15
8.72
12 tháng
(2023-09-25) 		-0.08 -0.91% 1,321,000 -277,900 -2.4
8.19
10.15
8.72
24 tháng
(2022-09-30) 		-6.28 -41.87% 3,122,000 -1,184,000 -12.0
8.19
15
8.72
36 tháng
(2021-10-05) 		-5.90 -40.34% 10,449,600 -199,025 10.9
8.19
18.15
8.72
60 tháng
(2019-10-16) 		1.36 18.51% 21,263,267 -12,425 14.3
6.66
18.15
8.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
10.09
 27,400 10.33 10.33 9.69 0 0 0
05/02/2021
10.33
 6,300 10.33 10.40 10.25 0 0 0
04/02/2021
10.33
 1,400 10.48 10.48 10.25 0 0 0
03/02/2021
10.48
 26,700 10.17 10.48 10.09 0 0 0
02/02/2021
10.17
 11,800 10.17 10.25 9.93 0 0 0
01/02/2021
10.17
 20,500 10.09 10.33 10.09 0 0 0
29/01/2021
10.09
 28,300 9.05 10.33 9.45 0 0 0
28/01/2021
9.05
 77,200 10.17 10.25 8.90 0 0 0
27/01/2021
10.17
 68,300 10.64 10.64 10.01 0 0 0
26/01/2021
10.64
 121,700 10.88 11.12 10.33 0 0 0
25/01/2021
10.88
 51,900 11.04 11.12 10.88 800 0 0.0
22/01/2021
11.04
 51,600 11.12 11.44 11.04 0 0 0
21/01/2021
11.12
 111,470 10.33 11.60 10.56 0 0 0
20/01/2021
10.33
 74,500 10.56 10.72 9.61 0 0 0
19/01/2021
10.56
 101,700 11.12 11.12 9.93 0 0 0
18/01/2021
11.12
 48,600 11.12 11.44 11.04 0 0 0
15/01/2021
11.12
 123,107 11.44 11.44 10.80 0 0 0
14/01/2021
11.44
 116,039 11.20 11.52 11.20 0 100 -0.0
13/01/2021
11.20
 124,200 10.33 11.20 10.56 0 0 0
12/01/2021
10.33
 141,600 9.85 10.48 9.93 0 2,100 -0.0
11/01/2021
9.85
 186,600 10.17 10.17 9.69 0 0 0
08/01/2021
10.17
 97,300 9.93 10.33 9.77 0 0 0
07/01/2021
9.93
 98,000 9.69 10.33 9.69 0 0 0
06/01/2021
9.69
 188,700 8.74 9.85 8.66 0 0 0
05/01/2021
8.74
 12,600 8.66 8.74 8.58 0 0 0
04/01/2021
8.66
 6,200 8.66 8.66 8.66 0 0 0
31/12/2020
8.66
 700 8.66 8.66 8.66 0 0 0
30/12/2020
8.66
 4,000 8.66 8.66 8.66 0 0 0
29/12/2020
8.66
 13,700 8.66 8.66 8.58 0 0 0
28/12/2020
8.66
 1,600 8.66 8.66 8.58 0 0 0
25/12/2020
8.66
 1,729 8.50 8.66 8.50 0 0 0
24/12/2020
8.50
 2,900 8.66 8.66 8.50 0 0 0
23/12/2020
8.66
 9,400 8.74 8.74 8.66 0 0 0
22/12/2020
8.74
 10,625 8.66 8.74 8.66 0 0 0
21/12/2020
8.66
 11,500 8.74 8.74 8.50 0 0 0
18/12/2020
8.74
 10,100 8.74 8.82 8.74 0 0 0
17/12/2020
8.74
 25,100 8.58 8.82 8.66 0 0 0
16/12/2020
8.58
 6,100 8.42 8.58 8.58 0 0 0
15/12/2020
8.42
 1,530 8.74 8.74 8.42 0 0 0
14/12/2020
8.74
 35,904 8.34 8.82 8.50 0 0 0
11/12/2020
8.34
 2,100 8.34 8.42 8.34 0 0 0
10/12/2020
8.34
 4,200 8.42 8.42 8.34 0 0 0
09/12/2020
8.42
 2,000 8.42 8.42 8.42 0 0 0
08/12/2020
8.42
 2,400 8.34 8.42 8.34 0 0 0
07/12/2020
8.34
 3,000 8.26 8.34 8.26 0 0 0
04/12/2020
8.26
 300 8.18 8.26 8.18 0 0 0
03/12/2020
8.18
 1,700 8.02 8.18 8.02 0 0 0
02/12/2020
8.02
 16,200 8.10 8.10 7.94 0 0 0
01/12/2020
8.10
 13,410 7.94 8.10 7.94 0 0 0
30/11/2020
7.94
 5,800 8.02 8.18 7.94 0 0 0
27/11/2020
8.02
 3,200 8.02 8.02 7.94 0 0 0
26/11/2020
8.02
 800 8.02 8.02 8.02 0 0 0
25/11/2020
8.02
 600 8.10 8.10 8.02 0 0 0
24/11/2020
8.10
 7,300 8.10 8.10 8.10 0 0 0
23/11/2020
8.10
 6,300 8.26 8.26 8.10 0 0 0
20/11/2020
8.26
 2,600 8.42 8.42 8.26 0 0 0
19/11/2020
8.42
 2,402 8.34 8.58 8.42 0 0 0
18/11/2020
8.34
 19,500 8.10 8.66 8.10 0 300 -0.0
17/11/2020
8.10
 22,627 7.94 8.10 7.86 0 0 0
16/11/2020
7.94
 17,405 7.86 8.02 7.94 0 0 0
13/11/2020
7.86
 15,500 7.78 7.94 7.70 0 0 0
12/11/2020
7.78
 3,860 7.78 7.78 7.70 0 0 0
11/11/2020
7.78
 7,300 7.86 7.86 7.78 0 0 0
10/11/2020
7.86
 1,500 7.86 7.86 7.86 0 0 0
09/11/2020
7.86
 0 7.86 7.86 7.86 0 0 0
06/11/2020
7.86
 1,000 7.86 7.86 7.86 0 0 0
05/11/2020
7.86
 500 7.94 7.94 7.86 0 0 0
04/11/2020
7.94
 11,635 7.94 7.94 7.94 0 0 0
03/11/2020
7.94
 2,000 7.78 7.94 7.86 0 0 0
02/11/2020
7.78
 0 7.78 7.78 7.78 0 0 0
30/10/2020
7.78
 7,800 7.70 7.78 7.78 0 0 0
29/10/2020
7.70
 1,100 7.70 7.70 7.70 0 0 0
28/10/2020
7.70
 6,000 7.70 7.70 7.70 0 0 0
27/10/2020
7.70
 15,700 7.94 7.94 7.47 9,900 0 0.1
26/10/2020
7.94
 12 7.94 7.94 7.94 0 0 0
23/10/2020
7.94
 417 7.86 7.94 7.86 0 0 0
22/10/2020
7.86
 35,200 7.86 7.94 7.86 0 0 0
21/10/2020
7.86
 23,700 7.86 7.86 7.86 0 0 0
20/10/2020
7.86
 13,200 7.86 7.86 7.86 0 0 0
19/10/2020
7.86
 20,200 7.86 7.86 7.86 0 0 0
16/10/2020
7.86
 0 8.02 7.86 8.02 0 0 0
15/10/2020
8.02
 4,100 7.70 8.02 7.78 0 0 0
14/10/2020
7.70
 3,700 7.62 7.70 7.70 0 0 0
13/10/2020
7.62
 5,900 7.86 7.86 7.62 0 0 0
12/10/2020
7.86
 7,300 7.86 7.94 7.86 0 0 0
09/10/2020
7.86
 15,200 7.86 7.86 7.62 0 0 0
08/10/2020
7.86
 11,225 7.86 7.86 7.78 0 0 0
07/10/2020
7.86
 4,900 7.86 7.86 7.86 0 0 0
06/10/2020
7.86
 322 7.86 7.86 7.86 0 0 0
05/10/2020
7.86
 214 7.78 7.86 7.86 0 0 0
02/10/2020
7.78
 600 7.86 7.86 7.78 0 0 0
01/10/2020
7.86
 200 7.94 7.94 7.86 0 0 0
30/09/2020
7.94
 205 7.78 7.94 7.94 0 0 0
29/09/2020
7.78
 1,700 7.86 7.86 7.78 0 0 0
28/09/2020
7.86
 1,900 7.70 7.86 7.70 0 0 0
25/09/2020
7.70
 200 7.70 7.70 7.70 0 0 0
24/09/2020
7.70
 12,900 7.70 7.70 7.62 500 0 0.0
23/09/2020
7.70
 3,600 7.78 7.78 7.70 0 0 0
22/09/2020
7.78
 700 7.78 7.78 7.78 0 0 0
21/09/2020
7.78
 6,031 7.70 7.78 7.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |