CTCP Thép VICASA - VNSTEEL (vca)

8.50
0.20
(2.41%)
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
(2024-10-21) 		-0.11 -1.31% 7,200 -800 -0.0
8.30
8.70
8.30
2 tháng
(2024-09-23) 		-0.46 -5.25% 28,000 -800 -0.0
8.30
9.15
8.30
3 tháng
(2024-08-22) 		-0.65 -7.26% 46,700 -3,200 -0.0
8.19
9.21
8.30
6 tháng
(2024-05-24) 		-1.24 -13% 310,700 -3,200 -0.0
8.19
10.15
8.30
12 tháng
(2023-11-27) 		-0.25 -2.92% 1,036,400 -164,900 -1.4
8.19
10.15
8.30
24 tháng
(2022-12-01) 		-3 -26.55% 3,110,300 -1,190,900 -12.3
8.19
11.70
8.30
36 tháng
(2021-12-06) 		-5.85 -41.33% 7,623,000 -43,825 13.8
8.19
18.15
8.30
60 tháng
(2019-12-17) 		1.01 13.88% 21,158,283 -11,925 14.3
6.80
18.15
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
9
 6,800 8.70 9.20 8.70 0 0 0
30/01/2024
8.96
 1,000 8.80 8.96 8.80 0 0 0
29/01/2024
8.95
 25,200 8.91 8.95 8.91 0 4,400 -0.0
26/01/2024
8.91
 8,300 8.72 8.91 8.70 0 3,600 -0.0
25/01/2024
8.72
 2,200 8.90 8.90 8.72 0 0 0
24/01/2024
8.92
 16,700 8.68 8.92 8.68 0 4,000 -0.0
23/01/2024
8.89
 400 8.99 8.99 8.89 0 0 0
22/01/2024
8.74
 2,000 8.74 8.74 8.74 0 0 0
19/01/2024
8.75
 13,000 8.75 8.80 8.75 0 7,000 -0.1
18/01/2024
8.75
 24,800 8.66 8.75 8.65 0 12,800 -0.1
17/01/2024
8.65
 5,600 8.62 8.65 8.62 0 6,000 -0.1
16/01/2024
8.60
 3,600 8.70 8.70 8.60 0 2,000 -0.0
15/01/2024
8.74
 1,200 8.79 8.79 8.51 100 0 0.0
12/01/2024
8.79
 2,700 8.81 8.81 8.79 0 0 0
11/01/2024
8.81
 24,000 8.86 8.95 8.80 0 7,200 -0.1
10/01/2024
8.64
 17,700 8.61 8.65 8.61 0 14,000 -0.1
09/01/2024
8.60
 1,600 8.53 8.60 8.53 0 0 0
08/01/2024
8.67
 10,900 8.67 8.68 8.67 0 7,300 -0.1
05/01/2024
8.67
 13,500 8.67 8.68 8.66 0 7,500 -0.1
04/01/2024
8.67
 11,300 8.70 8.70 8.67 3,000 6,300 -0.0
03/01/2024
8.65
 17,700 8.65 8.65 8.63 0 11,800 -0.1
02/01/2024
8.65
 5,700 8.65 8.79 8.65 0 3,200 -0.0
29/12/2023
8.65
 4,100 8.59 8.65 8.60 0 2,000 -0.0
28/12/2023
8.59
 6,500 8.62 8.68 8.58 0 3,800 -0.0
27/12/2023
8.62
 700 8.61 8.63 8.62 0 0 0
26/12/2023
8.61
 5,400 8.66 8.66 8.61 0 3,000 -0.0
25/12/2023
8.66
 4,900 8.55 8.69 8.61 0 3,000 -0.0
22/12/2023
8.55
 8,600 8.51 8.69 8.51 500 3,000 -0.0
21/12/2023
8.51
 2,800 8.61 8.61 8.51 0 2,000 -0.0
20/12/2023
8.61
 800 8.60 8.70 8.61 0 200 -0.0
19/12/2023
8.60
 1,700 8.70 8.70 8.60 0 400 -0.0
18/12/2023
8.70
 500 8.79 8.79 8.66 0 0 0
15/12/2023
8.79
 10,200 8.60 8.86 8.74 100 0 0.0
14/12/2023
8.60
 2,300 8.60 8.60 8.56 0 2,000 -0.0
13/12/2023
8.60
 9,000 8.65 8.78 8.60 0 5,600 -0.0
12/12/2023
8.65
 2,300 8.58 8.70 8.60 0 0 0
11/12/2023
8.58
 11,900 8.58 8.59 8.58 0 3,000 -0.0
08/12/2023
8.58
 38,200 8.55 8.90 8.58 0 30,900 -0.3
07/12/2023
8.55
 11,700 8.60 8.61 8.52 0 4,400 -0.0
06/12/2023
8.60
 800 8.60 8.65 8.60 0 0 0
05/12/2023
8.60
 3,000 8.70 8.70 8.60 0 2,000 -0.0
04/12/2023
8.70
 3,000 8.64 8.70 8.61 0 0 0
01/12/2023
8.64
 6,700 8.60 8.65 8.60 0 2,000 -0.0
30/11/2023
8.60
 10,400 8.68 8.68 8.60 0 3,900 -0.0
29/11/2023
8.68
 600 8.50 8.70 8.68 0 0 0
28/11/2023
8.50
 3,300 8.55 8.55 8.50 200 2,300 -0.0
27/11/2023
8.55
 5,700 8.60 8.60 8.52 0 0 0
24/11/2023
8.60
 10,100 8.75 8.75 8.50 300 5,100 -0.0
23/11/2023
8.75
 7,200 8.75 8.75 8.67 0 0 0
22/11/2023
8.75
 4,600 8.80 8.80 8.69 0 2,000 -0.0
21/11/2023
8.80
 500 8.68 8.80 8.80 0 0 0
20/11/2023
8.68
 7,700 8.70 8.70 8.66 0 100 -0.0
17/11/2023
8.70
 5,000 8.70 9.27 8.70 0 1,300 -0.0
16/11/2023
8.70
 12,000 8.80 8.80 8.70 0 0 0
15/11/2023
8.80
 1,400 8.85 8.86 8.80 0 0 0
14/11/2023
8.85
 1,300 8.80 8.86 8.85 0 200 -0.0
13/11/2023
8.80
 11,500 8.70 8.80 8.70 0 3,000 -0.0
10/11/2023
8.70
 2,800 8.80 8.80 8.68 0 1,000 -0.0
09/11/2023
8.80
 10,000 8.97 8.97 8.78 0 4,300 -0.0
08/11/2023
8.97
 2,400 9.10 9.10 8.96 0 0 0
07/11/2023
9.10
 1,300 8.89 9.10 8.70 0 200 -0.0
06/11/2023
8.89
 1,800 8.90 8.90 8.88 0 1,000 -0.0
03/11/2023
8.90
 1,000 8.90 9.40 8.88 0 0 0
02/11/2023
8.90
 8,400 8.72 9.31 8.70 0 3,700 -0.0
01/11/2023
8.72
 10,100 8.78 8.78 8.50 0 3,600 -0.0
31/10/2023
8.78
 10,300 8.85 8.85 8.50 0 0 0
30/10/2023
8.85
 400 8.85 8.85 8.84 0 0 0
27/10/2023
8.85
 3,300 8.88 8.88 8.31 0 0 0
26/10/2023
8.88
 9,000 8.88 8.88 8.52 0 2,000 -0.0
25/10/2023
8.88
 13,200 8.88 8.89 8.85 0 3,000 -0.0
24/10/2023
8.88
 400 8.80 8.89 8.62 0 0 0
23/10/2023
8.80
 13,100 8.97 8.97 8.80 0 4,000 -0.0
20/10/2023
8.97
 0 8.97 8.97 8.97 0 0 0
19/10/2023
8.97
 700 8.98 8.98 8.58 0 0 0
18/10/2023
8.98
 900 9 9 8.57 0 0 0
17/10/2023
9
 100 8.90 9 9 0 0 0
16/10/2023
8.90
 7,400 9.04 9.04 8.90 0 700 -0.0
13/10/2023
9.04
 2,300 9.04 9.04 9.04 0 0 0
12/10/2023
9.04
 2,600 9.05 9.05 9 0 400 -0.0
11/10/2023
9.05
 2,200 9 9.05 9 0 0 0
10/10/2023
9
 2,200 9.06 9.29 9 0 500 -0.0
09/10/2023
9.06
 400 8.90 9.09 8.90 0 0 0
06/10/2023
8.90
 5,200 9.14 9.14 8.72 0 3,000 -0.0
05/10/2023
9.14
 2,500 9.17 9.17 8.71 0 2,000 -0.0
04/10/2023
9.17
 100 9 9.17 9.17 0 0 0
03/10/2023
9
 34,100 9 9.20 8.83 0 18,000 -0.2
02/10/2023
9
 5,500 9 9 8.85 0 4,000 -0.0
29/09/2023
9
 63,700 9 9.10 8.82 2,500 41,800 -0.4
28/09/2023
9
 10,300 9.26 9.26 8.62 1,600 8,000 -0.1
27/09/2023
9.26
 1,100 9.25 9.26 9.26 0 0 0
26/09/2023
9.25
 2,400 8.80 9.36 8.80 100 100 0
25/09/2023
8.80
 18,300 9.30 9.30 8.65 0 5,300 -0.0
22/09/2023
9.30
 8,700 9.50 9.50 9.30 0 5,100 -0.0
21/09/2023
9.50
 23,800 9.34 9.50 9.49 500 10,000 -0.1
20/09/2023
9.34
 5,300 9.25 9.35 9.33 0 2,100 -0.0
19/09/2023
9.25
 6,600 9.29 9.32 9.21 0 4,300 -0.0
18/09/2023
9.29
 12,800 9.31 9.41 9.20 0 0 0
15/09/2023
9.31
 15,900 9.68 9.68 9.31 0 2,700 -0.0
14/09/2023
9.68
 10,700 9.70 9.72 9.68 0 3,400 -0.0
13/09/2023
9.70
 45,200 9.74 9.79 9.70 10,000 16,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |