CTCP Thép VICASA - VNSTEEL (vca)

6.51
0.18
(2.84%)
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
(2026-08-19) 		0.18 2.93% 14,800 0 0
6.15
8.20
6.51
2 tháng
(2026-07-20) 		0.31 5.15% 31,700 0 0
5.96
8.20
6.51
3 tháng
(2026-06-22) 		-0.07 -1.09% 63,200 0 0
5.96
8.20
6.51
6 tháng
(2026-03-23) 		-1.15 -15.37% 142,000 0 0
5.96
8.20
6.51
12 tháng
(2025-09-23) 		-3.03 -32.37% 1,241,900 0 0
5.96
10.45
6.51
24 tháng
(2024-09-30) 		-2.43 -27.74% 7,689,100 0 0
5.96
17.60
6.51
36 tháng
(2023-10-04) 		-2.84 -30.97% 8,895,800 0 0
5.96
17.60
6.51
60 tháng
(2021-10-14) 		-9.65 -60.39% 17,324,200 971,275 22.9
5.96
18.15
6.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
13.51
 600 13.72 13.72 13.47 0 0 0
26/01/2022
13.72
 5,300 13.42 13.72 13.47 900 0 0
25/01/2022
13.42
 10,100 13.47 13.47 13.38 4,500 0 0.1
24/01/2022
13.47
 35,000 13.59 13.59 13.29 31,400 0 0.5
21/01/2022
13.59
 3,200 13.64 13.72 13.38 300 0 0.0
20/01/2022
13.64
 2,900 13.47 13.85 13.04 1,100 0 0.0
19/01/2022
13.47
 7,500 13.42 13.72 13.42 1,800 0 0.0
18/01/2022
13.42
 31,300 13.64 13.64 13.42 15,800 0 0.2
17/01/2022
13.64
 5,600 13.85 13.89 13.64 3,800 0 0.1
14/01/2022
13.85
 1,300 13.93 13.93 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 13.64 13.89 13.76 0 300 0.0
11/01/2022
13.64
 11,200 13.81 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 13.89 13.98 13.76 0 0 0
05/01/2022
13.89
 42,800 14.06 14.06 13.85 0 0 0
04/01/2022
14.06
 26,700 14.06 14.15 13.72 0 0 0
31/12/2021
14.06
 10,200 13.89 14.06 13.72 0 0 0
30/12/2021
13.89
 20,500 13.93 14.06 13.76 0 0 0
29/12/2021
13.93
 33,600 13.98 13.98 13.68 0 0 0
28/12/2021
13.98
 26,100 14.06 14.06 13.64 0 0 0
27/12/2021
14.06
 7,400 14.10 14.10 13.93 0 0 0
24/12/2021
14.10
 10,000 13.98 14.15 13.98 0 0 0
23/12/2021
13.98
 31,700 14.10 14.10 13.72 0 1,600 0.0
22/12/2021
14.10
 11,900 14.10 14.23 14.10 0 3,500 -0.1
21/12/2021
14.10
 20,500 14.27 14.32 14.10 0 0 0
20/12/2021
14.27
 7,000 14.27 14.40 14.27 0 0 0
17/12/2021
14.27
 21,900 14.49 14.49 14.23 0 0 0
16/12/2021
14.49
 8,600 14.49 14.62 14.32 0 0 0
15/12/2021
14.49
 7,000 14.83 14.83 14.49 0 0 0
14/12/2021
14.83
 45,000 14.49 14.96 14.40 1,000 4,900 -0.1
13/12/2021
14.49
 23,700 14.53 14.66 14.27 0 0 0
10/12/2021
14.53
 14,200 14.32 14.53 14.27 0 0 0
09/12/2021
14.32
 15,700 14.19 14.32 14.23 0 0 0
08/12/2021
14.19
 28,300 14.23 14.32 14.19 0 1,100 0.0
07/12/2021
14.23
 6,200 14.15 14.32 14.23 0 3,000 -0.1
06/12/2021
14.15
 22,700 14.70 14.70 14.15 0 0 0
03/12/2021
14.70
 6,500 14.66 14.79 14.15 0 0 0
02/12/2021
14.66
 13,200 14.79 14.79 14.49 0 0 0
01/12/2021
14.79
 13,100 14.79 14.79 14.57 0 0 0
30/11/2021
14.79
 24,700 14.70 14.91 14.70 14,100 400 0.2
29/11/2021
14.70
 7,200 15.00 15.00 14.49 0 0 0
26/11/2021
15.00
 35,700 15.00 15.17 15.00 0 0 0
25/11/2021
15.00
 8,000 14.87 15.00 14.83 0 0 0
24/11/2021
14.87
 3,700 14.62 14.91 14.62 0 0 0
23/11/2021
14.62
 24,700 14.57 14.62 13.76 100 2,500 0.0
22/11/2021
14.57
 29,900 15.00 15.00 14.27 200 3,100 0.0
19/11/2021
15.00
 82,700 15.17 15.17 14.83 19,300 4,000 0.3
18/11/2021
15.17
 57,200 15.25 15.25 15.04 0 7,500 -0.1
17/11/2021
15.25
 59,000 15.47 15.47 15.08 200 3,400 -0.1
16/11/2021
15.47
 61,000 15.72 15.77 15.34 200 0 0.0
15/11/2021
15.72
 65,600 15.51 15.81 15.51 0 0 0
12/11/2021
15.51
 91,900 15.00 15.60 15.00 3,300 0 0.1
11/11/2021
15.00
 62,100 15.04 15.08 14.96 10,200 0 0.2
10/11/2021
15.04
 65,300 15.00 15.08 14.96 1,100 0 0.0
09/11/2021
15.00
 53,300 15.08 15.13 14.96 9,600 0 0.2
08/11/2021
15.08
 37,400 15.08 15.17 15.04 0 8,000 -0.1
05/11/2021
15.08
 77,900 15.00 15.13 14.91 0 1,000 0.0
04/11/2021
15.00
 37,900 14.96 15.00 14.91 0 8,000 -0.1
03/11/2021
14.96
 70,300 15.04 15.13 14.91 500 17,000 -0.3
02/11/2021
15.04
 69,400 15.17 15.17 15.00 0 26,000 -0.5
01/11/2021
15.17
 62,700 15.17 15.34 15.08 500 13,200 -0.2
29/10/2021
15.17
 44,100 15.21 15.30 15.13 0 0 0
28/10/2021
15.21
 42,400 15.13 15.21 15.13 0 0 0
27/10/2021
15.13
 45,300 15.17 15.17 15.04 0 8,000 -0.1
26/10/2021
15.17
 39,500 15.17 15.17 14.96 0 12,800 -0.2
25/10/2021
15.17
 42,700 15.34 15.60 15.13 0 2,900 -0.1
22/10/2021
15.34
 65,700 15.21 15.34 15.08 0 5,000 -0.1
21/10/2021
15.21
 54,800 15.13 15.21 15.00 0 15,200 -0.3
20/10/2021
15.13
 93,200 15.34 15.34 15.08 0 15,500 -0.3
19/10/2021
15.34
 91,700 15.34 15.51 15.25 300 13,000 -0.2
18/10/2021
15.34
 163,000 15.94 16.02 15.34 1,000 31,800 -0.6
15/10/2021
15.94
 103,600 15.98 16.11 15.72 4,000 42,600 -0.7
14/10/2021
15.98
 103,600 15.94 16.23 15.68 400 0 0.0
13/10/2021
15.94
 181,100 16.45 16.58 15.85 5,000 0 0.1
12/10/2021
16.45
 245,600 15.85 16.66 16.02 0 3,000 -0.1
11/10/2021
15.85
 223,200 14.83 15.85 14.87 14,800 0 0.2
08/10/2021
14.83
 46,500 14.74 15.00 14.83 3,100 0 0.1
07/10/2021
14.74
 71,600 14.70 14.74 14.66 0 0 0
06/10/2021
14.70
 32,800 14.62 14.74 14.62 0 0 0
05/10/2021
14.62
 42,000 14.79 14.79 14.49 0 0 0
04/10/2021
14.79
 44,700 14.40 14.79 14.36 0 0 0
01/10/2021
14.40
 23,600 14.45 14.45 14.15 0 0 0
30/09/2021
14.45
 27,800 14.40 14.49 14.23 100 0 0.0
29/09/2021
14.40
 15,000 14.23 14.40 14.23 0 0 0
28/09/2021
14.23
 20,200 14.15 14.32 13.98 4,400 0 0.1
27/09/2021
14.15
 29,800 14.36 14.36 14.06 1,100 0 0.0
24/09/2021
14.36
 24,300 14.36 14.66 14.32 300 4,500 -0.1
23/09/2021
14.36
 57,200 14.70 14.74 14.23 500 300 0.0
22/09/2021
14.70
 81,900 14.66 14.74 14.57 100 0 0.0
21/09/2021
14.66
 29,700 14.79 14.83 14.49 1,000 0 0.0
20/09/2021
14.79
 45,000 14.91 15.00 14.66 5,600 0 0.1
17/09/2021
14.91
 58,100 14.74 14.96 14.62 7,500 100 0.1
16/09/2021
14.74
 44,500 14.74 15.00 14.49 2,200 0 0.0
15/09/2021
14.74
 50,700 14.40 14.87 13.89 3,000 0 0.1
14/09/2021
14.40
 53,100 14.49 14.57 14.06 10,100 0 0.2
13/09/2021
14.49
 108,900 14.87 14.91 14.36 19,500 0 0.3
10/09/2021
14.87
 93,000 14.74 15.04 14.57 27,500 5,800 0.4
09/09/2021
14.74
 63,200 14.49 14.91 14.36 15,500 0 0.3

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