CTCP Thép VICASA - VNSTEEL (vca)

6.60
0.10
(1.54%)
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
(2026-09-04) 		-0.46 -6.97% 8,800 0 0
6.10
6.64
6.60
2 tháng
(2026-08-05) 		0.11 1.82% 16,200 0 0
5.97
6.87
6.60
3 tháng
(2026-07-06) 		0.04 0.66% 37,700 0 0
5.96
6.87
6.60
6 tháng
(2026-04-07) 		-0.93 -13.15% 115,400 0 0
5.96
7.28
6.60
12 tháng
(2025-10-09) 		-3.18 -34.12% 1,108,900 0 0
5.96
10.45
6.60
24 tháng
(2024-10-14) 		-2.85 -31.70% 7,463,800 0 0
5.96
17.60
6.60
36 tháng
(2023-10-20) 		-2.83 -31.55% 8,615,500 0 0
5.96
17.60
6.60
60 tháng
(2021-11-01) 		-9.03 -59.52% 16,176,700 0 0
5.96
18.15
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
11
 800 11 11 11 0 0 0
24/10/2022
11.75
 4,900 11.75 11.75 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 12.25 12.60 12.25 0 0 0
19/10/2022
12.05
 2,500 12.75 12.75 12.05 0 0 0
18/10/2022
12.80
 1,500 13.60 13.60 12.70 0 0 0
17/10/2022
13.60
 2,700 14.40 14.50 13.60 0 0 0
14/10/2022
14.50
 3,500 14 15.60 13.75 0 0 0
13/10/2022
14.60
 100 14.60 14.60 14.60 0 0 0
12/10/2022
13.90
 800 13.25 13.95 13.25 0 0 0
11/10/2022
13.20
 1,700 13.25 13.25 13.20 0 0 0
10/10/2022
13.20
 3,300 13.10 13.20 13.10 0 0 0
07/10/2022
14.05
 400 14.10 14.10 14.05 0 0 0
06/10/2022
14.40
 0 14.40 14.40 14.40 0 0 0
05/10/2022
14.40
 4,100 14.10 14.40 14.05 0 0 0
04/10/2022
14.20
 2,900 14.05 14.30 14 0 0 0
03/10/2022
15
 0 15 15 15 0 0 0
30/09/2022
15
 100 15 15 15 0 0 0
29/09/2022
14.10
 600 13.90 14.10 13.90 0 0 0
28/09/2022
14.50
 100 14.50 14.50 14.50 0 0 0
27/09/2022
14.50
 100 14.50 14.50 14.50 0 0 0
26/09/2022
14.50
 5,000 14.50 14.50 14.50 0 0 0
23/09/2022
14.75
 10,200 15.05 15.05 14.75 0 0 0
22/09/2022
14.80
 4,600 14 14.80 14 0 0 0
21/09/2022
14.80
 1,700 14.80 14.80 14.70 0 0 0
20/09/2022
14.80
 17,100 14.50 14.80 14.50 0 0 0
19/09/2022
14.40
 1,600 14.15 14.40 14.15 0 0 0
16/09/2022
14.60
 13,500 14.65 14.75 14.60 0 0 0
15/09/2022
14.60
 2,100 14.35 14.70 14.30 0 0 0
14/09/2022
14.35
 300 14 14.35 13.90 0 0 0
13/09/2022
14.75
 2,900 14.55 14.75 14.55 0 0 0
12/09/2022
14.80
 7,300 14.55 14.85 14.55 0 0 0
09/09/2022
14.80
 4,800 14.30 14.80 14.30 0 0 0
08/09/2022
14.80
 1,500 14.60 14.80 14.60 0 0 0
07/09/2022
14.60
 3,600 14 14.60 13.80 0 0 0
06/09/2022
14.75
 4,300 14.55 14.75 14.55 0 0 0
05/09/2022
14.60
 2,200 14.60 14.60 14.60 0 0 0
31/08/2022
14.55
 200 14.55 14.55 14.55 0 0 0
30/08/2022
14.55
 12,600 14.50 15 14.50 0 0 0
29/08/2022
14.70
 1,400 14.80 14.80 14.65 0 0 0
26/08/2022
14.90
 1,900 15 15 14.55 0 0 0
25/08/2022
14.50
 3,200 14.50 14.50 14.45 0 0 0
24/08/2022
14.90
 0 14.90 14.90 14.90 0 0 0
23/08/2022
14.90
 5,900 14.55 14.95 14.50 0 0 0
22/08/2022
14.60
 4,600 14.70 14.70 14.60 0 0 0
19/08/2022
14.70
 0 14.70 14.70 14.70 0 0 0
18/08/2022
14.70
 1,100 14.70 14.70 14.70 0 0 0
17/08/2022
14.70
 13,400 14.50 14.80 14.50 0 0 0
16/08/2022
14.25
 5,000 14.55 14.55 14.25 0 0 0
15/08/2022
14.70
 1,100 14.50 14.70 14.50 0 0 0
12/08/2022
14.60
 1,300 14.45 14.60 14.45 0 0 0
11/08/2022
14.60
 4,900 14.55 14.65 14.55 0 0 0
10/08/2022
14.55
 8,200 14.15 14.55 14.15 0 0 0
09/08/2022
14.50
 800 14.60 14.60 14.50 0 0 0
08/08/2022
14.60
 4,100 14.60 14.60 14.15 0 0 0
05/08/2022
14.60
 6,800 14.45 14.75 14.10 0 0 0
04/08/2022
14.40
 3,500 14.55 14.55 14.40 0 0 0
03/08/2022
14.60
 4,900 14.10 14.60 14.10 0 0 0
02/08/2022
14.60
 4,700 14.50 14.65 14.50 0 0 0
01/08/2022
14.50
 7,000 13.80 14.50 13.50 0 0 0
29/07/2022
14.50
 2,200 14.30 14.50 14.25 0 0 0
28/07/2022
14.25
 1,900 14.05 14.25 14.05 0 0 0
27/07/2022
13.95
 700 13.85 15.25 13.85 0 0 0
26/07/2022
14.50
 600 14.50 14.50 14.50 0 0 0
25/07/2022
14.55
 4,200 14.50 14.55 14.50 0 0 0
22/07/2022
14.75
 5,300 14.50 14.75 14.50 0 0 0
21/07/2022
14.40
 3,400 14.80 14.80 14.40 0 0 0
20/07/2022
14.85
 6,500 14.70 14.85 14.70 0 0 0
19/07/2022
14.70
 1,600 14.50 14.80 14.50 0 0 0
18/07/2022
15
 10,500 15 15.45 14.95 0 0 0
15/07/2022
14.95
 300 15.35 15.35 14.30 0 0 0
14/07/2022
14.40
 16,400 14.20 14.40 14.20 0 0 0
13/07/2022
14.20
 8,500 14 14.20 14 0 0 0
12/07/2022
14.20
 2,200 14 14.20 14 0 0 0
11/07/2022
14.15
 5,500 14.15 14.20 14.15 0 0 0
08/07/2022
14.10
 7,900 14 14.10 14 0 0 0
07/07/2022
14.05
 31,400 14 14.30 14 0 0 0
06/07/2022
14.10
 2,800 14.10 14.15 14.05 0 0 0
05/07/2022
14.65
 4,400 14.60 14.80 14.60 0 0 0
04/07/2022
14.80
 5,100 14.95 14.95 14.75 0 0 0
01/07/2022
15.05
 8,800 15.10 15.10 14.70 0 0 0
30/06/2022
15.30
 11,100 15.05 15.35 15.05 0 0 0
29/06/2022
15.20
 11,200 15.25 15.30 15.20 0 0 0
28/06/2022
15.15
 15,000 15.05 15.15 15 0 0 0
27/06/2022
15
 9,100 15.20 15.25 14.20 0 0 0
24/06/2022
15
 12,700 15.35 15.35 14.65 0 0 0
23/06/2022
15.35
 2,900 14.90 15.35 14.80 0 0 0
22/06/2022
14.60
 17,200 13.45 14.70 13.45 0 0 0
21/06/2022
14.40
 45,000 14.40 14.90 14.40 0 0 0
20/06/2022
15.45
 63,700 15.70 16.25 15.45 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
17/06/2022
16.60
 26,500 17 17 16.10 0 0 0
16/06/2022
17.30
 116,600 17.30 17.81 17.04 0 0 0
15/06/2022
17.30
 39,300 17.85 17.85 17.04 0 0 0
14/06/2022
17.85
 58,200 18.11 18.15 17.51 0 0 0
13/06/2022
18.15
 112,000 17.90 18.45 17.90 0 0 0
10/06/2022
17.90
 42,500 18.07 18.15 17.85 0 0 0
09/06/2022
17.98
 28,800 18.71 18.71 17.94 0 0 0
08/06/2022
18.15
 63,200 18.75 18.75 18.15 0 0 0
07/06/2022
18.07
 84,100 17.94 18.32 17.64 0 0 0
06/06/2022
17.30
 19,300 16.92 17.30 16.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc