CTCP Thép VICASA - VNSTEEL (vca)

6.60
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
(2026-09-04) 		-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)
03/06/2022
17.13
 12,900 17.09 17.13 16.83 0 0 0
02/06/2022
17.09
 8,000 17.04 17.30 17.04 0 0 0
01/06/2022
17.34
 4,400 17.21 17.34 17.21 0 0 0
31/05/2022
17.39
 24,700 17.21 17.39 17.04 0 0 0
30/05/2022
17.21
 3,600 17.21 17.21 17.04 0 0 0
27/05/2022
17.21
 1,000 17.30 17.30 16.28 0 0 0
26/05/2022
17.43
 700 17.04 17.43 16.87 0 0 0
25/05/2022
17.39
 200 17.39 17.39 17.39 0 0 0
24/05/2022
17.21
 900 17.81 17.81 17.09 0 0 0
23/05/2022
17.30
 5,500 17.04 17.30 17.04 0 0 0
20/05/2022
17.34
 12,700 16.92 17.34 16.92 0 0 0
19/05/2022
17.34
 3,900 17.04 17.34 17.04 0 0 0
18/05/2022
17.34
 11,900 17.47 17.47 17.04 0 0 0
17/05/2022
16.96
 25,700 16.58 16.96 16.45 0 0 0
16/05/2022
17.04
 8,100 17.30 17.30 16.79 0 0 0
13/05/2022
17.26
 38,100 17.51 17.51 17.04 0 0 0
12/05/2022
17.51
 22,300 17.90 17.90 17.30 0 0 0
11/05/2022
17.90
 6,900 17.60 17.90 17.60 0 0 0
10/05/2022
17.73
 20,900 17.77 17.77 17.13 0 0 0
09/05/2022
17.77
 81,900 18.11 18.32 17.64 0 0 0
06/05/2022
18.15
 18,000 17.98 18.15 17.98 0 0 0
05/05/2022
18.07
 29,700 18.07 18.24 18.07 0 0 0
04/05/2022
18.07
 62,100 17.90 18.24 17.90 0 0 0
29/04/2022
17.73
 49,400 17.56 17.73 17.56 0 0 0
28/04/2022
17.56
 31,400 18.07 18.07 17.47 0 0 0
27/04/2022
17.30
 16,200 17.13 17.30 17.13 0 0 0
26/04/2022
17.17
 63,400 17.13 17.21 17.09 0 0 0
25/04/2022
17.13
 105,500 17.26 17.34 16.62 0 0 0
22/04/2022
17.30
 45,300 17.47 17.64 17.09 0 0 0
21/04/2022
17.47
 76,500 17.64 17.64 17.43 0 0 0
20/04/2022
17.73
 96,700 17.64 17.73 17.47 0 0 0
19/04/2022
17.64
 46,900 17.64 17.73 17.60 0 0 0
18/04/2022
17.64
 113,900 17.13 17.81 17.13 0 0 0
15/04/2022
17.30
 29,100 17.64 17.64 17.30 0 0 0
14/04/2022
17.64
 70,700 17.56 17.90 17.34 0 0 0
13/04/2022
17.47
 19,900 17.43 17.64 17.30 0 0 0
12/04/2022
17.60
 126,300 17.30 18.24 17.30 0 0 0
08/04/2022
17.30
 71,400 17.39 17.43 17.09 0 0 0
07/04/2022
17.39
 52,900 17.47 17.47 17.34 0 0 0
06/04/2022
17.30
 49,600 17.43 17.43 17.17 0 0 0
05/04/2022
17.34
 56,500 17.13 17.47 17.04 0 0 0
04/04/2022
17.09
 111,300 16.79 17.17 16.79 0 0 0
01/04/2022
16.62
 62,800 16.70 16.70 16.36 0 0 0
31/03/2022
16.28
 97,700 16.87 16.87 16.28 0 0 0
30/03/2022
16.75
 204,600 16.62 17.13 16.36 0 0 0
29/03/2022
16.02
 114,400 15.43 16.23 15.43 0 0 0
28/03/2022
15.25
 8,400 15.17 15.25 15.17 0 0 0
25/03/2022
15.34
 25,100 15.17 15.34 15.17 0 0 0
24/03/2022
15.17
 51,700 15.08 15.34 15.04 0 0 0
23/03/2022
15.08
 35,600 14.83 15.08 14.83 0 0 0
22/03/2022
14.83
 14,600 14.74 14.83 14.74 0 0 0
21/03/2022
14.83
 12,800 14.62 14.83 14.62 0 0 0
18/03/2022
14.74
 10,000 14.66 14.83 14.66 0 0 0
17/03/2022
14.66
 4,100 14.62 14.66 14.49 0 0 0
16/03/2022
14.49
 1,600 14.40 14.49 14.40 0 0 0
15/03/2022
14.40
 2,500 14.49 14.49 14.27 0 0 0
14/03/2022
14.49
 10,600 14.57 14.57 14.19 0 0 0
11/03/2022
14.49
 21,700 14.70 14.91 14.49 0 0 0
10/03/2022
14.83
 9,000 15.08 15.17 14.83 0 0 0
09/03/2022
15.08
 19,300 14.66 15.13 14.62 0 0 0
08/03/2022
14.87
 15,900 15.00 15.00 14.83 0 0 0
07/03/2022
15.08
 34,500 14.87 15.17 14.87 0 0 0
04/03/2022
14.70
 53,900 14.66 14.91 14.49 0 0 0
03/03/2022
14.70
 20,300 14.45 14.74 14.45 0 0 0
02/03/2022
14.32
 3,300 14.45 14.45 14.15 0 0 0
01/03/2022
14.45
 5,100 14.49 14.66 14.32 0 0 0
28/02/2022
14.49
 21,000 14.15 15.00 14.15 0 0 0
25/02/2022
14.10
 5,400 14.23 14.23 14.10 0 0 0
24/02/2022
14.10
 39,300 14.23 14.27 14.02 0 0 0
23/02/2022
14.23
 14,200 14.06 14.23 14.06 0 0 0
22/02/2022
14.06
 15,700 14.06 14.19 13.93 0 0 0
21/02/2022
14.10
 2,600 14.06 14.23 13.93 0 0 0
18/02/2022
14.15
 10,600 13.98 14.19 13.98 0 0 0
17/02/2022
13.98
 11,600 13.85 14.02 13.85 0 0 0
16/02/2022
13.85
 800 13.89 13.89 13.85 0 0 0
15/02/2022
13.85
 14,800 13.72 13.89 13.64 0 0 0
14/02/2022
13.72
 28,500 13.89 13.89 13.64 0 0 0
11/02/2022
13.98
 1,700 14.19 14.19 13.98 0 0 0
10/02/2022
14.23
 10,400 14.36 14.36 14.23 0 0 0
09/02/2022
14.36
 30,200 13.89 14.36 13.89 0 0 0
08/02/2022
13.89
 21,700 13.93 14.06 13.55 0 0 0
07/02/2022
13.89
 6,500 13.51 13.89 13.21 0 0 0
28/01/2022
13.59
 6,600 13.55 13.64 13.51 0 0 0
27/01/2022
13.51
 600 13.47 13.55 13.47 0 0 0
26/01/2022
13.72
 5,300 13.47 13.72 13.47 0 0 0
25/01/2022
13.42
 10,100 13.38 13.47 13.38 0 0 0
24/01/2022
13.47
 35,000 13.47 13.55 13.29 0 0 0
21/01/2022
13.59
 3,200 13.64 13.72 13.38 0 0 0
20/01/2022
13.85
 2,600 13.64 13.85 13.04 0 0 0
19/01/2022
13.47
 7,500 13.42 13.72 13.42 0 0 0
18/01/2022
13.42
 31,300 13.47 13.55 13.42 0 0 0
17/01/2022
13.85
 7,400 13.85 13.89 13.64 0 0 0
14/01/2022
13.85
 1,300 13.89 13.89 13.21 0 0 0
13/01/2022
13.93
 15,700 13.89 13.93 13.64 0 0 0
12/01/2022
13.89
 7,400 13.76 13.89 13.76 0 0 0
11/01/2022
13.64
 11,200 13.64 13.89 13.64 0 0 0
10/01/2022
13.81
 46,600 13.85 13.85 13.64 0 0 0
07/01/2022
13.85
 6,900 13.81 13.85 13.72 0 0 0
06/01/2022
13.81
 35,700 13.93 13.98 13.76 0 0 0
05/01/2022
13.89
 42,800 13.89 13.89 13.85 0 0 0

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