CTCP Thép VICASA - VNSTEEL (vca)

8.50
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
(2024-10-23) 		0.09 1.07% 5,600 -800 -0.0
8.30
8.70
8.50
2 tháng
(2024-09-23) 		-0.26 -2.97% 28,400 -800 -0.0
8.30
9.15
8.50
3 tháng
(2024-08-26) 		-0.45 -5.03% 46,900 -3,200 -0.0
8.19
9.21
8.50
6 tháng
(2024-05-27) 		-0.88 -9.38% 310,200 -3,200 -0.0
8.19
10.15
8.50
12 tháng
(2023-11-28) 		0 0% 1,031,100 -164,900 -1.4
8.19
10.15
8.50
24 tháng
(2022-12-05) 		-2.10 -19.81% 3,109,900 -1,190,900 -12.3
8.19
11.70
8.50
36 tháng
(2021-12-08) 		-5.69 -40.10% 7,594,500 -40,825 13.8
8.19
18.15
8.50
60 tháng
(2019-12-19) 		1.07 14.44% 21,158,683 -11,925 14.3
6.80
18.15
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2023
9.40
 2,400 9.40 9.50 9.40 0 300 -0.0
18/04/2023
9.40
 3,400 9.30 9.50 9.35 0 1,500 -0.0
17/04/2023
9.30
 2,900 9.52 9.52 9.30 0 0 -0.0
14/04/2023
9.52
 1,600 9.52 9.52 9.52 0 300 -0.0
13/04/2023
9.52
 700 9.50 9.52 9.50 0 400 -0.0
12/04/2023
9.50
 200 9.42 9.50 9.50 200 0 0.0
11/04/2023
9.42
 500 9.50 9.50 9.40 100 300 -0.0
10/04/2023
9.50
 7,600 9.89 9.89 9.50 0 4,000 -0.0
07/04/2023
9.89
 4,100 9.60 9.90 9.30 0 2,000 -0.0
06/04/2023
9.60
 2,700 10 10 9.60 0 400 -0.0
05/04/2023
10
 2,000 9.82 10 10 0 0 -0.0
04/04/2023
9.82
 6,000 9.31 9.88 9.82 100 5,100 -0.0
03/04/2023
9.31
 0 9.31 9.31 9.31 0 0 -0.0
31/03/2023
9.31
 6,500 9.68 9.68 9.31 0 5,100 -0.0
30/03/2023
9.68
 100 9.85 9.85 9.68 0 100 -0.0
29/03/2023
9.85
 800 9.35 9.90 9.51 100 100 0
28/03/2023
9.35
 2,000 9.40 9.42 9.30 0 1,100 -0.0
27/03/2023
9.40
 5,400 9.61 9.61 9.13 0 4,000 -0.0
24/03/2023
9.61
 14,100 10.25 10.25 9.54 0 9,300 -0.1
23/03/2023
10.25
 300 9.60 10.25 10.25 0 0 0
22/03/2023
9.60
 7,600 9.90 10.55 9.30 0 6,500 -0.1
21/03/2023
9.90
 1,700 10 10 9.80 0 1,400 -0.1
20/03/2023
10
 3,700 10.30 10.30 10 0 500 -0.0
17/03/2023
10.30
 0 10.30 10.30 10.30 0 0 0
16/03/2023
10.30
 0 10.30 10.30 10.30 0 0 0
15/03/2023
10.30
 0 10.30 10.30 10.30 0 0 0
14/03/2023
10.30
 0 10.30 10.30 10.30 0 0 0
13/03/2023
10.30
 0 10.30 10.30 10.30 0 0 0
10/03/2023
10.30
 200 10.05 10.30 10.30 0 0 0
09/03/2023
10.05
 0 10.05 10.05 10.05 0 0 0
08/03/2023
10.05
 1,600 10.05 10.05 10.05 100 100 0
07/03/2023
10.05
 700 10.25 10.65 10.05 200 0 0.0
06/03/2023
10.25
 1,400 9.80 10.25 10.05 0 0 -0.0
03/03/2023
9.80
 0 9.80 9.80 9.80 0 0 -0.0
02/03/2023
9.80
 300 9.60 9.80 9.80 0 200 -0.0
01/03/2023
9.60
 3,600 10 10 9.40 0 2,500 -0.0
28/02/2023
10
 5,800 10.20 10.35 9.52 0 4,000 -0.0
27/02/2023
10.20
 0 10.20 10.20 10.20 0 0 -0.1
24/02/2023
10.20
 0 10.20 10.20 10.20 0 0 -0.1
23/02/2023
10.20
 19,300 10.30 10.60 9.58 100 11,400 -0.1
22/02/2023
10.30
 1,600 10.30 10.30 10.30 0 1,000 -0.0
21/02/2023
10.30
 12,500 10.40 10.50 10.20 0 5,500 -0.1
20/02/2023
10.40
 5,300 10.40 10.40 10.35 0 0 -0.0
17/02/2023
10.40
 2,200 10.35 10.50 10.40 0 0 -0.0
16/02/2023
10.35
 5,600 10.70 11.30 10.10 100 3,000 -0.0
15/02/2023
10.70
 400 11.10 11.25 10.40 100 0 0.0
14/02/2023
11.10
 5,000 10.65 11.10 11.10 0 5,000 -0.1
13/02/2023
10.65
 600 10.75 10.75 10.65 0 200 -0.0
10/02/2023
10.75
 300 10.70 10.75 10.75 0 0 -0.0
09/02/2023
10.70
 500 10.70 10.70 10.70 0 400 -0.0
08/02/2023
10.70
 200 10.75 10.75 10.70 100 0 0.0
07/02/2023
10.75
 700 10.80 10.80 10.70 0 500 -0.0
06/02/2023
10.80
 3,000 11 11.20 10.80 200 2,000 -0.0
03/02/2023
11
 700 11.05 11.05 11 700 500 0.0
02/02/2023
11.05
 13,000 11.70 11.70 11.05 500 12,800 -0.1
01/02/2023
11.70
 2,900 10.95 11.70 10.55 0 1,100 -0.0
31/01/2023
10.95
 100 11 11 10.95 0 0 -0.1
30/01/2023
11
 13,000 11.05 11.70 11 100 11,400 -0.1
27/01/2023
11.05
 1,100 11.60 11.60 11 0 800 -0.0
19/01/2023
11.60
 600 11.65 11.70 11.50 0 0 0
18/01/2023
11.65
 200 11 11.65 11.65 100 100 0
17/01/2023
11
 3,000 11.45 11.45 11 1,500 3,000 -0.0
16/01/2023
11.45
 400 11 11.45 11.45 400 0 0.0
13/01/2023
11
 1,100 11 11 11 300 900 -0.0
12/01/2023
11
 0 11 11 11 0 0 -0.0
11/01/2023
11
 1,000 11.40 11.40 10.65 700 800 -0.0
10/01/2023
11.40
 300 11.40 11.40 11.35 100 0 0.0
09/01/2023
11.40
 0 11.40 11.40 11.40 0 0 0.0
06/01/2023
11.40
 0 11.40 11.40 11.40 0 0 0
05/01/2023
11.40
 0 11.40 11.40 11.40 0 0 0
04/01/2023
11.40
 0 11.40 11.40 11.40 0 0 0
03/01/2023
11.40
 100 10.70 11.40 11.40 0 0 0
30/12/2022
10.70
 2,000 10 10.70 10.70 0 0 0
29/12/2022
10
 0 10 10 10 0 0 0
28/12/2022
10
 12,900 10.45 10.45 10 12,900 12,900 0
27/12/2022
10.45
 3,200 10.60 10.60 10.45 0 0 0.0
26/12/2022
10.60
 3,900 11.20 11.20 10.60 0 0 0.0
23/12/2022
11.20
 0 11.20 11.20 11.20 0 0 0.0
22/12/2022
11.20
 0 11.20 11.20 11.20 0 0 0.0
21/12/2022
11.20
 100 10.50 11.20 11.20 0 0 0.0
20/12/2022
10.50
 100 11.25 11.25 10.50 0 0 0.0
19/12/2022
11.25
 2,800 10.55 11.25 11 0 0 0.0
16/12/2022
10.55
 1,300 10 10.55 10 0 0 0.0
15/12/2022
10
 1,100 10 10 10 0 0 0.0
14/12/2022
10
 500 10.55 10.55 10 0 0 0.0
13/12/2022
10.55
 0 10.55 10.55 10.55 0 0 0.0
12/12/2022
10.55
 8,900 11.30 11.30 10.55 0 0 0.0
09/12/2022
11.30
 100 10.60 11.30 11.30 100 0 0.0
08/12/2022
10.60
 0 10.60 10.60 10.60 0 0 0.0
07/12/2022
10.60
 0 10.60 10.60 10.60 0 0 0.0
06/12/2022
10.60
 900 10.60 10.60 10.60 0 0 0.0
05/12/2022
10.60
 400 11.30 11.45 10.60 0 0 0.0
02/12/2022
11.30
 0 11.30 11.30 11.30 0 0 0.0
01/12/2022
11.30
 800 11.50 12.15 11 0 0 0.0
30/11/2022
11.50
 800 12 12 11.50 0 0 0.0
29/11/2022
12
 0 12 12 12 0 0 0.0
28/11/2022
12
 300 12 12.30 12 0 0 0.0
25/11/2022
12
 200 11.40 12 10.65 0 0 0.0
24/11/2022
11.40
 300 10.70 11.40 10.70 100 0 0.0
23/11/2022
10.70
 100 10 10.70 10.70 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |