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)
04/06/2020
8.12
 12,800 7.98 8.12 7.84 0 0 0
03/06/2020
7.77
 0 7.77 7.77 7.77 0 0 0
02/06/2020
7.70
 400 7.77 7.77 7.70 0 0 0
01/06/2020
7.98
 200 7.98 7.98 7.98 0 0 0
29/05/2020
7.70
 1,722 7.70 7.70 7.70 0 0 0
28/05/2020
7.70
 3,700 7.70 7.70 7.70 0 0 0
27/05/2020
7.64
 2,700 7.70 7.98 7.64 0 0 0
26/05/2020
7.70
 6,700 7.64 7.70 7.64 0 0 0
25/05/2020
7.64
 0 7.64 7.64 7.64 0 0 0
22/05/2020
7.64
 4,000 7.64 7.64 7.64 0 0 0
21/05/2020
7.64
 0 7.64 7.64 7.64 0 0 0
20/05/2020
7.64
 7,122 7.64 7.64 7.64 0 0 0
19/05/2020
7.64
 17,300 7.64 7.70 7.64 0 0 0
18/05/2020
7.64
 17,100 7.57 7.77 7.57 0 0 0
15/05/2020
7.64
 2,000 7.64 7.64 7.64 0 0 0
14/05/2020
7.64
 3,200 7.64 7.64 7.64 0 0 0
13/05/2020
7.70
 3,300 7.64 7.70 7.64 0 0 0
12/05/2020
7.64
 8,900 7.70 7.70 7.64 0 0 0
11/05/2020
7.77
 5,900 7.77 7.77 7.77 0 0 0
08/05/2020
7.77
 14,400 7.70 7.77 7.70 0 0 0
07/05/2020
7.70
 4,800 7.70 7.70 7.70 0 0 0
06/05/2020
7.77
 100 7.77 7.77 7.77 0 0 0
05/05/2020
7.70
 4,800 7.70 7.70 7.70 0 0 0
04/05/2020
7.64
 9,000 7.64 7.64 7.64 0 0 0
29/04/2020
7.64
 400 7.50 7.64 7.50 0 0 0
28/04/2020
7.64
 4,000 7.64 7.64 7.64 0 0 0
27/04/2020
7.29
 0 7.29 7.29 7.29 0 0 0
24/04/2020
7.29
 0 7.29 7.29 7.29 0 0 0
23/04/2020
7.29
 0 7.29 7.29 7.29 0 0 0
22/04/2020
7.29
 100 7.29 7.29 7.29 0 0 0
21/04/2020
7.22
 300 7.22 7.22 7.22 0 0 0
20/04/2020
7.29
 200 7.29 7.29 7.29 0 0 0
17/04/2020
7.29
 0 7.29 7.29 7.29 0 0 0
16/04/2020
7.29
 0 7.29 7.29 7.29 0 0 0
15/04/2020
7.29
 200 7.29 7.29 7.29 0 0 0
14/04/2020
7.29
 500 7.01 7.29 7.01 0 0 0
13/04/2020
7.29
 0 7.29 7.29 7.29 0 0 0
10/04/2020
7.29
 367 7.29 7.29 7.29 0 0 0
09/04/2020
6.94
 2,020 6.94 6.94 6.94 0 0 0
08/04/2020
7.01
 600 6.94 7.01 6.94 0 0 0
07/04/2020
7.29
 702 6.94 7.29 6.94 0 0 0
06/04/2020
6.94
 4,000 7.01 7.01 6.94 0 0 0
03/04/2020
6.94
 4,400 6.94 6.94 6.94 0 0 0
01/04/2020
6.94
 600 6.94 6.94 6.94 0 0 0
31/03/2020
6.80
 3,400 6.80 6.80 6.80 0 0 0
30/03/2020
6.94
 600 6.94 6.94 6.94 0 0 0
27/03/2020
6.94
 4,000 6.94 6.94 6.94 0 0 0
26/03/2020
6.94
 3,500 7.01 7.01 6.94 0 0 0
25/03/2020
6.94
 600 7.15 7.15 6.94 0 0 0
24/03/2020
6.94
 1,200 6.94 6.94 6.94 0 0 0
23/03/2020
6.94
 12,800 7.08 7.08 6.94 0 0 0
20/03/2020
7.22
 605 7.22 7.22 7.22 0 0 0
19/03/2020
7.01
 4,900 7.29 7.29 7.01 0 0 0
18/03/2020
7.29
 700 7.22 7.29 7.22 0 0 0
17/03/2020
7.29
 2,900 7.29 7.36 7.29 0 0 0
16/03/2020
7.29
 5,010 7.29 7.29 7.29 0 0 0
13/03/2020
7.36
 1,800 7.29 7.36 7.29 0 0 0
12/03/2020
7.43
 4,401 7.29 7.43 7.29 0 0 0
11/03/2020
7.50
 3,901 7.50 7.50 7.50 0 0 0
10/03/2020
7.50
 5,200 7.29 7.64 7.29 0 0 0
09/03/2020
7.43
 3,900 7.50 7.50 7.36 0 0 0
06/03/2020
7.64
 6,644 7.64 7.64 7.64 0 0 0
05/03/2020
7.64
 0 7.64 7.64 7.64 0 0 0
04/03/2020
7.64
 1,200 7.50 7.64 7.50 0 0 0
03/03/2020
7.50
 200 7.50 7.50 7.50 0 0 0
02/03/2020
7.43
 100 7.43 7.43 7.43 0 0 0
28/02/2020
7.43
 0 7.43 7.43 7.43 0 0 0
27/02/2020
7.43
 500 7.43 7.43 7.43 0 0 0
26/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
25/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
24/02/2020
7.70
 0 7.70 7.70 7.70 0 0 0
21/02/2020
7.64
 2,600 7.64 7.70 7.64 0 0 0
20/02/2020
7.64
 102 7.64 7.64 7.64 0 0 0
19/02/2020
7.77
 0 7.77 7.77 7.77 0 0 0
18/02/2020
7.77
 0 7.77 7.77 7.77 0 0 0
17/02/2020
7.77
 0 7.77 7.77 7.77 0 0 0
14/02/2020
7.77
 2,000 7.77 7.77 7.77 0 0 0
13/02/2020
7.77
 0 7.77 7.77 7.77 0 0 0
12/02/2020
7.77
 600 7.70 7.77 7.70 0 0 0
11/02/2020
7.64
 1,052 7.64 7.64 7.64 0 0 0
10/02/2020
7.64
 345 7.70 7.70 7.64 0 0 0
07/02/2020
7.70
 12,400 7.64 7.70 7.64 0 0 0
06/02/2020
7.64
 3,100 7.64 7.64 7.64 0 0 0
05/02/2020
7.29
 0 7.29 7.29 7.29 0 0 0
04/02/2020
7.57
 2,600 7.50 7.57 6.94 0 0 0
03/02/2020
7.70
 500 7.50 7.70 7.50 0 0 0
31/01/2020
7.77
 0 7.77 7.77 7.77 0 0 0
30/01/2020
7.77
 1,000 7.70 7.77 7.70 0 0 0
22/01/2020
7.57
 2,000 7.64 7.64 7.57 0 0 0
21/01/2020
7.70
 10,200 7.64 7.70 7.64 0 0 0
20/01/2020
7.70
 100 7.70 7.70 7.70 0 0 0
17/01/2020
7.70
 100 7.70 7.70 7.70 0 0 0
16/01/2020
7.64
 10,800 7.57 7.64 7.57 0 0 0
15/01/2020
7.64
 7,300 7.57 7.64 7.57 0 0 0
14/01/2020
7.70
 11,900 7.64 7.70 7.57 0 0 0
13/01/2020
7.64
 3,800 7.64 7.64 7.64 0 0 0
10/01/2020
7.64
 1,000 7.64 7.64 7.64 0 0 0
09/01/2020
7.70
 2,800 7.70 7.77 7.70 0 0 0
08/01/2020
7.70
 4,900 7.77 7.77 7.70 0 0 0
07/01/2020
7.70
 1,000 7.70 7.70 7.70 0 0 0

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