CTCP Thép VICASA - VNSTEEL (vca)

6.16
-0.44
(-6.67%)
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)
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
 13,230 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 7.86 7.86 7.86 0 0 0
15/10/2020
8.02
 4,100 7.78 8.02 7.78 0 0 0
14/10/2020
7.70
 3,700 7.70 7.70 7.70 0 0 0
13/10/2020
7.62
 5,900 7.78 7.78 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 7.78 7.86 7.62 0 0 0
08/10/2020
7.86
 11,225 7.78 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 7.86 7.86 7.86 0 0 0
02/10/2020
7.78
 600 7.78 7.78 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 7.94 7.94 7.94 0 0 0
29/09/2020
7.78
 1,700 7.78 7.78 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 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
18/09/2020
7.70
 2,800 7.70 7.78 7.70 0 0 0
17/09/2020
7.70
 2,010 7.70 7.70 7.70 0 0 0
16/09/2020
7.70
 10,500 7.70 7.70 7.62 0 0 0
15/09/2020
7.70
 2,200 7.70 7.70 7.70 0 0 0
14/09/2020
7.70
 3,500 7.70 7.70 7.70 0 0 0
11/09/2020
7.78
 600 7.78 7.78 7.78 0 0 0
10/09/2020
7.70
 5,000 7.70 7.70 7.70 0 0 0
09/09/2020
7.70
 2,000 7.62 7.78 7.62 0 0 0
08/09/2020
7.70
 301 7.70 7.70 7.70 0 0 0
07/09/2020
7.70
 700 7.70 7.70 7.70 0 0 0
04/09/2020
7.70
 700 7.70 7.70 7.70 0 0 0
03/09/2020
7.70
 3,100 7.70 7.70 7.70 0 0 0
01/09/2020
7.78
 3,000 7.78 7.78 7.70 0 0 0
31/08/2020
7.78
 800 7.78 7.94 7.78 0 0 0
28/08/2020
7.70
 1,700 7.78 7.78 7.62 0 0 0
27/08/2020
7.78
 1,600 7.55 7.78 7.55 0 0 0
26/08/2020
7.55
 300 7.55 7.55 7.55 0 0 0
25/08/2020
7.78
 1,500 7.78 7.78 7.78 0 0 0
24/08/2020
7.78
 100 7.78 7.78 7.78 0 0 0
21/08/2020
7.62
 2,500 7.47 7.62 7.47 0 0 0
20/08/2020
7.55
 400 7.55 7.55 7.55 0 0 0
19/08/2020
7.62
 3,100 7.55 7.62 7.47 0 0 0
18/08/2020
7.31
 2,300 7.31 7.31 7.31 0 0 0
17/08/2020
7.31
 0 7.31 7.31 7.31 0 0 0
14/08/2020
7.31
 400 7.31 7.31 7.31 0 0 0
13/08/2020
7.23
 3,300 7.31 7.31 7.23 0 0 0
12/08/2020
7.31
 600 7.23 7.31 7.23 0 0 0
11/08/2020
7.31
 16,400 7.31 7.31 7.15 0 0 0
10/08/2020
7.31
 15,900 7.62 7.62 7.15 0 0 0
07/08/2020
7.62
 6,710 7.70 7.70 7.62 0 0 0
06/08/2020
7.62
 2,040 7.62 7.62 7.62 0 0 0
05/08/2020
7.62
 1,200 7.62 7.62 7.62 0 0 0
04/08/2020
7.70
 1,100 7.70 7.70 7.70 0 0 0
03/08/2020
7.62
 850 7.70 7.70 7.62 0 0 0
31/07/2020
7.55
 5,300 7.47 7.55 7.47 0 0 0
30/07/2020
7.55
 1,100 7.31 7.55 7.31 0 0 0
29/07/2020
7.31
 4,412 7.31 7.31 7.23 0 0 0
28/07/2020
7.31
 700 7.31 7.31 7.31 0 0 0
27/07/2020
7.15
 10,000 7.55 7.55 7.15 0 0 0
24/07/2020
7.55
 15,204 7.62 7.62 7.55 0 0 0
23/07/2020
7.70
 29,300 7.70 7.70 7.70 0 0 0
22/07/2020
7.78
 1,500 7.78 7.78 7.78 0 0 0
21/07/2020
7.78
 10,100 7.70 7.78 7.70 0 0 0
20/07/2020
7.70
 1,520 7.70 7.70 7.70 0 0 0
17/07/2020
7.78
 22,700 7.78 7.78 7.70 0 0 0
16/07/2020
7.78
 9,200 7.78 7.78 7.78 0 0 0
15/07/2020
7.78
 3,600 7.94 7.94 7.78 0 0 0
14/07/2020
7.78
 8,100 7.78 7.78 7.70 0 0 0
13/07/2020
7.78
 15,000 7.70 7.78 7.70 0 0 0
10/07/2020
7.78
 2,840 7.78 7.78 7.78 0 0 0
09/07/2020
7.70
 102 7.70 7.70 7.70 0 0 0
08/07/2020
7.78
 10,100 7.78 7.78 7.70 0 0 0
07/07/2020
7.78
 13,260 7.78 7.78 7.78 0 0 0
06/07/2020
7.78
 47,162 7.78 7.78 7.70 0 0 0
03/07/2020
7.78
 600 7.70 7.78 7.70 0 0 0
02/07/2020
7.70
 5,300 7.78 7.78 7.70 0 0 0
01/07/2020
7.86
 14,400 7.70 7.86 7.70 0 0 0
30/06/2020
7.78
 6,462 7.94 7.94 7.78 0 0 0
29/06/2020
8.02
 6,800 7.94 8.02 7.86 0 0 0
26/06/2020
8.02
 7,600 7.94 8.10 7.94 0 0 0
25/06/2020
7.86
 600 7.94 7.94 7.86 0 0 0
24/06/2020
7.94
 3,400 8.02 8.02 7.94 0 0 0
23/06/2020
8.10
 4,800 8.02 8.10 7.94 0 0 0
22/06/2020
8.18
 4,100 8.18 8.26 8.10 0 0 0
19/06/2020
8.34
 500 8.34 8.34 8.34 0 0 0
18/06/2020
8.02
 600 8.10 8.34 8.02 0 0 0
17/06/2020
8.10
 18,400 8.26 8.26 7.62 0 0 0
16/06/2020: Cổ tức tiền mặt tỉ lệ: 15%
16/06/2020
8.34
 6,412 8.10 8.82 8.02 0 0 0
15/06/2020
8.26
 15,100 8.26 8.61 8.26 0 0 0
12/06/2020
8.33
 10,800 8.19 8.54 8.19 0 0 0
11/06/2020
8.19
 10,800 8.75 8.75 8.12 0 0 0
10/06/2020
8.88
 101,200 8.75 8.88 8.47 0 0 0
09/06/2020
8.75
 83,500 8.47 8.82 8.47 0 0 0
08/06/2020
8.33
 18,600 8.40 8.40 7.98 0 0 0
05/06/2020
8.82
 30,512 8.05 8.82 8.05 0 0 0

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