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)
01/07/2022
15.05
 8,800 15.30 15.30 14.70 2,600 0 0.0
30/06/2022
15.30
 11,100 15.20 15.35 15.05 8,300 0 0.1
29/06/2022
15.20
 11,200 15.15 15.30 15.20 9,000 0 0.1
28/06/2022
15.15
 15,000 15 15.15 15 6,500 0 0.1
27/06/2022
15
 9,100 15 15.25 14.20 2,400 0 0.0
24/06/2022
15
 12,700 15.35 15.35 14.65 4,200 100 0.1
23/06/2022
15.35
 2,900 14.60 15.35 14.80 1,500 0 0.0
22/06/2022
14.60
 17,200 14.40 14.70 13.45 0 0 0.4
21/06/2022
14.40
 45,000 15.45 15.45 14.40 25,200 0 0.4
20/06/2022
15.45
 63,700 16.60 16.60 15.45 43,000 100 0.7
17/06/2022: Cổ tức tiền mặt tỉ lệ: 30%
17/06/2022
16.60
 26,500 17.30 17.30 16.10 0 0 -0.0
16/06/2022
17.30
 116,600 17.30 17.81 17.04 0 0 -0.0
15/06/2022
17.30
 39,300 17.85 17.85 17.04 0 500 -0.0
14/06/2022
17.85
 58,200 18.15 18.15 17.51 0 0 0.0
13/06/2022
18.15
 112,000 17.90 18.45 17.90 100 0 0.0
10/06/2022
17.90
 42,500 17.98 18.15 17.85 400 0 0.0
09/06/2022
17.98
 28,800 18.15 18.71 17.94 0 0 0.2
08/06/2022
18.15
 63,200 18.07 18.75 18.15 0 0 0.2
07/06/2022
18.07
 84,100 17.30 18.32 17.64 0 0 0.2
06/06/2022
17.30
 19,300 17.13 17.30 16.92 7,400 0 0.1
03/06/2022
17.13
 12,900 17.09 17.13 16.83 6,800 0 0.1
02/06/2022
17.09
 8,000 17.34 17.34 17.04 0 0 0.0
01/06/2022
17.34
 4,400 17.39 17.39 17.21 500 0 0.0
31/05/2022
17.39
 24,700 17.21 17.39 17.04 8,500 0 0.2
30/05/2022
17.21
 3,600 17.21 17.21 17.04 1,500 0 0.0
27/05/2022
17.21
 1,000 17.43 17.43 16.28 0 0 0.3
26/05/2022
17.43
 700 17.39 17.43 16.87 0 0 0.3
25/05/2022
17.39
 200 17.21 17.39 17.39 0 0 0.3
24/05/2022
17.21
 900 17.30 17.81 17.09 0 0 0.3
23/05/2022
17.30
 5,500 17.34 17.34 17.04 0 0 0.3
20/05/2022
17.34
 12,700 17.34 17.34 16.92 0 0 0.3
19/05/2022
17.34
 3,900 17.34 17.34 17.04 0 0 0.3
18/05/2022
17.34
 11,900 16.96 17.47 17.04 0 0 0.3
17/05/2022
16.96
 25,700 17.04 17.04 16.45 0 0 0.3
16/05/2022
17.04
 8,100 17.26 17.30 16.79 0 0 0.3
13/05/2022
17.26
 38,100 17.51 17.51 17.04 14,100 0 0.3
12/05/2022
17.51
 22,300 17.90 17.90 17.30 9,800 0 0.2
11/05/2022
17.90
 6,900 17.73 17.90 17.60 5,000 0 0.1
10/05/2022
17.73
 20,900 17.77 17.77 17.13 11,200 0 0.2
09/05/2022
17.77
 81,900 18.15 18.32 17.64 46,000 0 1.0
06/05/2022
18.15
 18,000 18.07 18.15 17.98 14,500 0 0.3
05/05/2022
18.07
 29,700 18.07 18.24 18.07 15,900 0 0.3
04/05/2022
18.07
 62,100 17.73 18.24 17.90 38,400 0 0.8
29/04/2022
17.73
 49,400 17.56 17.73 17.56 27,500 0 0.6
28/04/2022
17.56
 31,400 17.30 18.07 17.47 20,000 100 0.4
27/04/2022
17.30
 16,200 17.17 17.30 17.13 9,400 0 0.2
26/04/2022
17.17
 63,400 17.13 17.21 17.09 38,700 100 0.8
25/04/2022
17.13
 105,500 17.30 17.34 16.62 49,200 2,800 0.9
22/04/2022
17.30
 45,300 17.47 17.64 17.09 24,000 5,100 0.4
21/04/2022
17.47
 76,500 17.73 17.73 17.43 41,700 100 0.9
20/04/2022
17.73
 96,700 17.64 17.73 17.47 28,400 0 0.6
19/04/2022
17.64
 46,900 17.64 17.73 17.60 27,800 0 0.6
18/04/2022
17.64
 113,900 17.30 17.81 17.13 52,000 0 1.1
15/04/2022
17.30
 29,100 17.64 17.64 17.30 17,500 0 0.3
14/04/2022
17.64
 70,700 17.47 17.90 17.34 30,800 100 0.6
13/04/2022
17.47
 19,900 17.60 17.64 17.30 7,500 0 0.2
12/04/2022
17.60
 126,300 17.30 18.24 17.30 37,700 0 0.8
08/04/2022
17.30
 71,400 17.39 17.43 17.09 28,400 0 0.6
07/04/2022
17.39
 52,900 17.30 17.47 17.34 25,200 0 0.5
06/04/2022
17.30
 49,600 17.34 17.43 17.17 29,700 100 0.6
05/04/2022
17.34
 56,500 17.09 17.47 17.04 26,400 100 0.5
04/04/2022
17.09
 111,300 16.62 17.17 16.79 35,000 0 0.7
01/04/2022
16.62
 62,800 16.28 16.70 16.36 29,200 100 0.6
31/03/2022
16.28
 97,700 16.75 16.87 16.28 0 0 0
30/03/2022
16.75
 204,600 16.02 17.13 16.36 13,300 100 0.3
29/03/2022
16.02
 114,400 15.25 16.23 15.43 15,400 0 0.3
28/03/2022
15.25
 8,400 15.34 15.34 15.17 3,600 0 0.1
25/03/2022
15.34
 25,100 15.17 15.34 15.17 11,500 0 0.2
24/03/2022
15.17
 51,700 15.08 15.34 15.04 19,600 0 0.3
23/03/2022
15.08
 35,600 14.83 15.08 14.83 16,400 0 0.3
22/03/2022
14.83
 14,600 14.83 14.83 14.74 10,700 0 0.2
21/03/2022
14.83
 12,800 14.74 14.83 14.62 5,000 0 0.1
18/03/2022
14.74
 10,000 14.66 14.83 14.66 2,800 0 0.0
17/03/2022
14.66
 4,100 14.49 14.66 14.49 1,300 0 0.0
16/03/2022
14.49
 1,600 14.40 14.49 14.40 0 0 0
15/03/2022
14.40
 2,500 14.49 14.49 14.27 100 0 0.0
14/03/2022
14.49
 10,600 14.49 14.57 14.19 0 0 0
11/03/2022
14.49
 21,700 14.83 14.91 14.49 0 0 0
10/03/2022
14.83
 9,000 15.08 15.17 14.83 0 0 0
09/03/2022
15.08
 19,300 14.87 15.13 14.62 100 0 0.0
08/03/2022
14.87
 15,900 15.08 15.08 14.83 0 1,000 -0.0
07/03/2022
15.08
 34,500 14.70 15.17 14.87 2,000 0 0.0
04/03/2022
14.70
 53,900 14.70 14.91 14.49 0 0 0
03/03/2022
14.70
 20,300 14.32 14.74 14.45 0 0 0
02/03/2022
14.32
 3,300 14.45 14.45 14.15 0 0 0
01/03/2022
14.45
 5,100 14.49 14.66 14.32 0 0 0
28/02/2022
14.49
 21,000 14.10 15.00 14.15 0 0 0
25/02/2022
14.10
 5,400 14.10 14.23 14.10 0 0 0
24/02/2022
14.10
 39,300 14.23 14.27 14.02 0 0 0
23/02/2022
14.23
 14,200 14.06 14.23 14.06 0 0 0
22/02/2022
14.06
 15,700 14.10 14.19 13.93 0 800 -0.0
21/02/2022
14.10
 2,600 14.15 14.23 13.93 0 0 0
18/02/2022
14.15
 10,600 13.98 14.19 13.98 0 0 0
17/02/2022
13.98
 11,600 13.85 14.02 13.85 0 0 0
16/02/2022
13.85
 800 13.85 13.89 13.85 0 0 0
15/02/2022
13.85
 14,800 13.72 13.89 13.64 0 0 0
14/02/2022
13.72
 28,500 13.98 13.98 13.64 12,900 0 0.2
11/02/2022
13.98
 1,700 14.23 14.23 13.98 0 0 0
10/02/2022
14.23
 10,400 14.36 14.36 14.23 0 0 0
09/02/2022
14.36
 30,200 13.89 14.36 13.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |