CTCP Thép VICASA - VNSTEEL (vca)

8.72
0.02
(0.23%)
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
(2024-08-19) 		0 0% 19,300 -2,400 -0.0
8.19
9.21
8.70
2 tháng
(2024-07-22) 		-0.79 -8.32% 82,400 -2,400 -0.0
8.19
9.60
8.70
3 tháng
(2024-06-20) 		-1 -10.31% 247,700 -2,400 -0.0
8.19
10.15
8.70
6 tháng
(2024-03-22) 		-0.67 -7.15% 541,800 -1,500 -0.0
8.19
10.15
8.70
12 tháng
(2023-09-25) 		-0.10 -1.14% 1,320,900 -277,900 -2.4
8.19
10.15
8.70
24 tháng
(2022-09-29) 		-5.40 -38.30% 3,122,500 -1,184,000 -12.0
8.19
15
8.70
36 tháng
(2021-10-04) 		-6.09 -41.16% 10,494,200 -199,025 10.9
8.19
18.15
8.70
60 tháng
(2019-10-15) 		1.34 18.24% 21,267,167 -12,425 14.3
6.66
18.15
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2023
9.74
 24,400 9.65 9.75 9.55 0 10,000 -0.1
11/09/2023
9.65
 25,800 9.70 9.80 9.60 0 9,600 -0.1
08/09/2023
9.70
 66,000 9.79 9.83 9.67 0 30,400 -0.3
07/09/2023
9.79
 31,200 9.70 9.85 9.65 300 18,900 -0.2
06/09/2023
9.70
 32,800 9.73 9.80 9.40 0 19,000 -0.2
05/09/2023
9.73
 39,700 9.70 9.98 9.50 0 21,700 -0.2
31/08/2023
9.70
 81,900 9.60 9.99 9.47 0 72,600 -0.7
30/08/2023
9.60
 30,800 9.60 9.70 9.30 0 20,100 -0.2
29/08/2023
9.60
 7,400 9.75 10 9.30 0 600 -0.0
28/08/2023
9.75
 3,800 9.95 9.95 9.70 0 1,700 -0.0
25/08/2023
9.95
 20,800 9.30 9.95 9.40 0 16,200 -0.2
24/08/2023
9.30
 25,000 9.81 10.20 9.20 0 16,200 -0.2
23/08/2023
9.81
 26,600 10.40 10.40 9.77 0 16,600 -0.2
22/08/2023
10.40
 12,700 10.70 10.70 10 0 6,000 -0.1
21/08/2023
10.70
 33,100 10.10 10.70 10 0 14,000 -0.1
18/08/2023
10.10
 16,800 10.50 11.15 10.10 1,000 100 0.0
17/08/2023
10.50
 90,200 10.75 10.75 10.40 0 35,400 -0.4
16/08/2023
10.75
 116,500 11.25 11.90 10.60 400 81,000 -0.9
15/08/2023
11.25
 74,900 11.25 11.90 10.65 0 26,300 -0.3
14/08/2023
11.25
 167,900 10.55 11.25 11.15 0 135,500 -1.5
11/08/2023
10.55
 35,300 9.89 10.55 10 0 21,000 -0.2
10/08/2023
9.89
 8,200 9.86 10 9.86 0 3,000 -0.0
09/08/2023
9.86
 400 9.86 9.86 9.86 0 0 0
08/08/2023
9.86
 9,400 10.10 10.10 9.85 0 5,000 -0.0
07/08/2023
10.10
 200 10.10 10.10 10 0 0 0
04/08/2023
10.10
 3,400 10 10.10 9.90 0 1,700 -0.0
03/08/2023
10
 3,100 10 10.05 10 0 600 -0.0
02/08/2023
10
 100 9.91 10 10 0 0 0
01/08/2023
9.91
 900 9.90 9.91 9.91 0 0 0
31/07/2023
9.90
 800 9.90 9.99 9.90 200 0 0.0
28/07/2023
9.90
 16,200 9.71 10.10 9.71 0 7,000 -0.1
27/07/2023
9.71
 19,000 9.86 10 9.70 0 12,800 -0.1
26/07/2023
9.86
 100 9.86 9.86 9.86 0 0 0
25/07/2023
9.86
 18,400 9.86 9.86 9.86 0 12,000 -0.1
24/07/2023
9.86
 14,400 9.87 9.88 9.85 0 7,000 -0.1
21/07/2023
9.87
 1,000 9.88 9.88 9.87 0 0 0
20/07/2023
9.88
 800 9.89 10.10 9.88 0 0 0
19/07/2023
9.89
 8,200 9.85 9.90 9.86 0 4,500 -0.0
18/07/2023
9.85
 1,400 9.83 9.86 9.83 0 1,000 -0.0
17/07/2023
9.83
 800 9.82 9.83 9.71 0 0 0
14/07/2023
9.82
 4,200 9.80 9.83 9.81 2,000 3,000 -0.0
13/07/2023
9.80
 0 9.80 9.80 9.80 0 0 0
12/07/2023
9.80
 1,300 9.67 9.80 9.71 0 0 0
11/07/2023
9.67
 900 10.10 10.10 9.65 0 600 -0.0
10/07/2023
10.10
 600 10.15 10.15 10.10 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |