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)
04/01/2022
14.06
 26,700 14.06 14.15 13.72 0 0 0
31/12/2021
14.06
 10,200 13.93 14.06 13.72 0 0 0
30/12/2021
13.89
 20,500 13.81 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 14.06 14.06 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 0 0
22/12/2021
14.10
 11,900 14.15 14.23 14.10 0 0 0
21/12/2021
14.10
 20,500 14.32 14.32 14.10 0 0 0
20/12/2021
14.27
 7,000 14.32 14.40 14.27 0 0 0
17/12/2021
14.27
 21,900 14.32 14.49 14.23 0 0 0
16/12/2021
14.49
 8,600 14.36 14.62 14.32 0 0 0
15/12/2021
14.49
 7,000 14.74 14.74 14.49 0 0 0
14/12/2021
14.83
 45,000 14.62 14.96 14.40 0 0 0
13/12/2021
14.49
 23,700 14.49 14.66 14.27 0 0 0
10/12/2021
14.53
 14,200 14.27 14.53 14.27 0 0 0
09/12/2021
14.32
 15,700 14.23 14.32 14.23 0 0 0
08/12/2021
14.19
 28,300 14.23 14.32 14.19 0 0 0
07/12/2021
14.23
 6,200 14.32 14.32 14.23 0 0 0
06/12/2021
14.15
 22,700 14.40 14.49 14.15 0 0 0
03/12/2021
14.70
 6,500 14.79 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 14.66 14.79 14.57 0 0 0
30/11/2021
14.79
 24,700 14.91 14.91 14.70 0 0 0
29/11/2021
14.70
 7,200 14.91 15.00 14.49 0 0 0
26/11/2021
15.00
 35,700 15.17 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 14.40 14.62 13.76 0 0 0
22/11/2021
14.57
 29,900 14.27 14.66 14.27 0 0 0
19/11/2021
15.00
 82,700 15.17 15.17 14.83 0 0 0
18/11/2021
15.17
 57,200 15.25 15.25 15.04 0 0 0
17/11/2021
15.25
 59,000 15.21 15.43 15.08 0 0 0
16/11/2021
15.47
 61,000 15.68 15.77 15.34 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 15.08 15.60 15.00 0 0 0
11/11/2021
15.00
 62,100 15.00 15.08 14.96 0 0 0
10/11/2021
15.04
 65,300 15.00 15.08 14.96 0 0 0
09/11/2021
15.00
 53,300 15.08 15.13 14.96 0 0 0
08/11/2021
15.08
 37,400 15.17 15.17 15.04 0 0 0
05/11/2021
15.08
 77,900 14.91 15.13 14.91 0 0 0
04/11/2021
15.00
 37,900 14.96 15.00 14.91 0 0 0
03/11/2021
14.96
 70,300 15.13 15.13 14.91 0 0 0
02/11/2021
15.04
 69,400 15.17 15.17 15.00 0 0 0
01/11/2021
15.17
 62,700 15.17 15.34 15.08 0 0 0
29/10/2021
15.17
 44,100 15.21 15.30 15.13 0 0 0
28/10/2021
15.21
 42,400 15.17 15.21 15.13 0 0 0
27/10/2021
15.13
 45,300 15.17 15.17 15.04 0 0 0
26/10/2021
15.17
 39,500 15.08 15.17 14.96 0 0 0
25/10/2021
15.17
 42,700 15.34 15.60 15.13 0 0 0
22/10/2021
15.34
 65,700 15.30 15.34 15.08 0 0 0
21/10/2021
15.21
 54,800 15.13 15.21 15.00 0 0 0
20/10/2021
15.13
 93,200 15.30 15.30 15.08 0 0 0
19/10/2021
15.34
 91,700 15.34 15.51 15.25 0 0 0
18/10/2021
15.34
 163,000 16.02 16.02 15.34 0 0 0
15/10/2021
15.94
 103,600 15.89 16.11 15.72 0 0 0
14/10/2021
15.98
 103,600 15.68 16.23 15.68 0 0 0
13/10/2021
15.94
 181,100 16.45 16.58 15.85 0 0 0
12/10/2021
16.45
 245,600 16.45 16.66 16.02 0 0 0
11/10/2021
15.85
 223,200 14.91 15.85 14.87 0 0 0
08/10/2021
14.83
 46,500 14.87 15.00 14.83 0 0 0
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 14.36 14.79 14.36 0 0 0
01/10/2021
14.40
 23,600 14.36 14.40 14.15 0 0 0
30/09/2021
14.45
 27,800 14.49 14.49 14.23 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 0 0 0
27/09/2021
14.15
 29,800 14.36 14.36 14.06 0 0 0
24/09/2021
14.36
 24,300 14.66 14.66 14.32 0 0 0
23/09/2021
14.36
 57,200 14.74 14.74 14.23 0 0 0
22/09/2021
14.70
 81,900 14.66 14.74 14.57 0 0 0
21/09/2021
14.66
 29,700 14.83 14.83 14.49 0 0 0
20/09/2021
14.79
 45,000 15.00 15.00 14.66 0 0 0
17/09/2021
14.91
 58,100 14.74 14.96 14.62 0 0 0
16/09/2021
14.74
 44,500 15.00 15.00 14.49 0 0 0
15/09/2021
14.74
 50,700 13.89 14.87 13.89 0 0 0
14/09/2021
14.40
 53,100 14.49 14.57 14.06 0 0 0
13/09/2021
14.49
 108,900 14.91 14.91 14.36 0 0 0
10/09/2021
14.87
 93,000 14.91 15.04 14.57 0 0 0
09/09/2021
14.74
 63,200 14.49 14.91 14.36 0 0 0
08/09/2021
14.49
 52,200 14.49 14.57 14.06 0 0 0
07/09/2021
14.53
 168,200 15.30 15.30 14.32 0 0 0
06/09/2021
14.74
 184,500 13.89 14.74 13.89 0 0 0
01/09/2021
13.81
 36,300 14.06 14.06 13.47 0 0 0
31/08/2021
13.72
 128,900 13.47 13.89 13.47 0 0 0
30/08/2021
13.29
 140,400 13.04 13.34 12.61 0 0 0
27/08/2021
12.91
 32,100 12.61 12.95 12.57 0 0 0
26/08/2021
12.78
 29,500 12.95 12.95 12.61 0 0 0
25/08/2021
12.61
 60,800 12.61 13.08 12.36 0 0 0
24/08/2021
12.74
 31,100 13.12 13.12 12.53 0 0 0
23/08/2021
13.12
 48,500 13.21 13.25 12.78 0 0 0
20/08/2021
12.91
 169,800 12.78 13.42 12.78 0 0 0
19/08/2021
12.78
 97,800 12.57 12.78 12.44 0 0 0
18/08/2021
12.70
 23,000 12.74 12.74 12.53 0 0 0
17/08/2021
12.74
 48,400 12.78 12.78 12.53 0 0 0
16/08/2021
12.74
 53,600 12.36 12.87 12.27 0 0 0
13/08/2021
12.44
 27,800 12.78 12.78 12.44 0 0 0

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