CTCP Thép VICASA - VNSTEEL (vca)

6.51
0.18
(2.84%)
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
(2026-08-19) 		0.18 2.93% 14,800 0 0
6.15
8.20
6.51
2 tháng
(2026-07-20) 		0.31 5.15% 31,700 0 0
5.96
8.20
6.51
3 tháng
(2026-06-22) 		-0.07 -1.09% 63,200 0 0
5.96
8.20
6.51
6 tháng
(2026-03-23) 		-1.15 -15.37% 142,000 0 0
5.96
8.20
6.51
12 tháng
(2025-09-23) 		-3.03 -32.37% 1,241,900 0 0
5.96
10.45
6.51
24 tháng
(2024-09-30) 		-2.43 -27.74% 7,689,100 0 0
5.96
17.60
6.51
36 tháng
(2023-10-04) 		-2.84 -30.97% 8,895,800 0 0
5.96
17.60
6.51
60 tháng
(2021-10-14) 		-9.65 -60.39% 17,324,200 971,275 22.9
5.96
18.15
6.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 0 0
10/01/2024
8.64
 17,700 8.61 8.65 8.61 0 0 0
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 0 0
05/01/2024
8.67
 13,500 8.67 8.68 8.66 0 0 0
04/01/2024
8.67
 11,300 8.70 8.70 8.67 0 0 0
03/01/2024
8.65
 17,700 8.65 8.65 8.63 0 0 0
02/01/2024
8.65
 5,700 8.65 8.79 8.65 0 0 0
01/01/2024
8.65
 4,100 8.60 8.65 8.60 0 0 0
29/12/2023
8.65
 4,100 8.60 8.65 8.60 0 0 0
28/12/2023
8.59
 6,500 8.58 8.68 8.58 0 0 0
27/12/2023
8.62
 700 8.63 8.63 8.62 0 0 0
26/12/2023
8.61
 5,400 8.61 8.63 8.61 0 0 0
25/12/2023
8.66
 4,900 8.61 8.69 8.61 0 0 0
22/12/2023
8.55
 8,600 8.52 8.69 8.51 0 0 0
21/12/2023
8.51
 2,800 8.60 8.60 8.51 0 0 0
20/12/2023
8.61
 800 8.70 8.70 8.61 0 0 0
19/12/2023
8.60
 1,700 8.70 8.70 8.60 0 0 0
18/12/2023
8.70
 500 8.79 8.79 8.66 0 0 0
15/12/2023
8.79
 10,200 8.86 8.86 8.74 0 0 0
14/12/2023
8.60
 2,300 8.60 8.60 8.56 0 0 0
13/12/2023
8.60
 9,000 8.78 8.78 8.60 0 0 0
12/12/2023
8.65
 2,300 8.60 8.70 8.60 0 0 0
11/12/2023
8.58
 11,900 8.59 8.59 8.58 0 0 0
08/12/2023
8.58
 38,200 8.90 8.90 8.58 0 0 0
07/12/2023
8.55
 11,700 8.61 8.61 8.52 0 0 0
06/12/2023
8.60
 800 8.65 8.65 8.60 0 0 0
05/12/2023
8.60
 3,000 8.65 8.65 8.60 0 0 0
04/12/2023
8.70
 3,000 8.65 8.70 8.61 0 0 0
01/12/2023
8.64
 6,700 8.60 8.65 8.60 0 0 0
30/11/2023
8.60
 10,400 8.68 8.68 8.60 0 0 0
29/11/2023
8.68
 600 8.70 8.70 8.68 0 0 0
28/11/2023
8.50
 3,300 8.55 8.55 8.50 0 0 0
27/11/2023
8.55
 5,700 8.52 8.60 8.52 0 0 0
24/11/2023
8.60
 10,100 8.61 8.61 8.50 0 0 0
23/11/2023
8.75
 7,200 8.70 8.75 8.67 0 0 0
22/11/2023
8.75
 4,600 8.80 8.80 8.69 0 0 0
21/11/2023
8.80
 500 8.80 8.80 8.80 0 0 0
20/11/2023
8.68
 7,700 8.70 8.70 8.66 0 0 0
17/11/2023
8.70
 5,000 9.27 9.27 8.70 0 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 8.86 8.86 8.85 0 0 0
13/11/2023
8.80
 11,500 8.70 8.80 8.70 0 0 0
10/11/2023
8.70
 2,800 8.69 8.70 8.68 0 0 0
09/11/2023
8.80
 10,000 8.81 8.81 8.78 0 0 0
08/11/2023
8.97
 2,400 8.99 8.99 8.96 0 0 0
07/11/2023
9.10
 1,300 8.70 9.10 8.70 0 0 0
06/11/2023
8.89
 1,800 8.88 8.90 8.88 0 0 0
03/11/2023
8.90
 1,000 8.88 9.40 8.88 0 0 0
02/11/2023
8.90
 8,400 9.31 9.31 8.70 0 0 0
01/11/2023
8.72
 10,100 8.78 8.78 8.50 0 0 0
31/10/2023
8.78
 10,300 8.50 8.78 8.50 0 0 0
30/10/2023
8.85
 400 8.84 8.85 8.84 0 0 0
27/10/2023
8.85
 3,300 8.42 8.85 8.31 0 0 0
26/10/2023
8.88
 9,000 8.52 8.88 8.52 0 0 0
25/10/2023
8.88
 13,200 8.89 8.89 8.85 0 0 0
24/10/2023
8.88
 400 8.63 8.89 8.62 0 0 0
23/10/2023
8.80
 13,100 8.89 8.89 8.80 0 0 0
20/10/2023
8.97
 0 8.97 8.97 8.97 0 0 0
19/10/2023
8.97
 700 8.60 8.98 8.58 0 0 0
18/10/2023
8.98
 900 8.57 8.98 8.57 0 0 0
17/10/2023
9
 100 9 9 9 0 0 0
16/10/2023
8.90
 7,400 9.04 9.04 8.90 0 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 0 0
11/10/2023
9.05
 2,200 9.05 9.05 9 0 0 0
10/10/2023
9
 2,200 9.09 9.29 9 0 0 0
09/10/2023
9.06
 400 8.90 9.09 8.90 0 0 0
06/10/2023
8.90
 5,200 8.72 9.07 8.72 0 0 0
05/10/2023
9.14
 2,500 8.72 9.14 8.71 0 0 0
04/10/2023
9.17
 100 9.17 9.17 9.17 0 0 0
03/10/2023
9
 34,100 9 9.20 8.83 0 0 0
02/10/2023
9
 5,500 9 9 8.85 0 0 0
29/09/2023
9
 63,700 9.10 9.10 8.82 0 0 0
28/09/2023
9
 10,300 8.66 9.20 8.62 0 0 0
27/09/2023
9.26
 1,100 9.26 9.26 9.26 0 0 0
26/09/2023
9.25
 2,400 9.36 9.36 8.80 0 0 0
25/09/2023
8.80
 18,300 9.30 9.30 8.65 0 0 0
22/09/2023
9.30
 8,700 9.50 9.50 9.30 0 0 0
21/09/2023
9.50
 23,800 9.50 9.50 9.49 0 0 0
20/09/2023
9.34
 5,300 9.35 9.35 9.33 0 0 0
19/09/2023
9.25
 6,600 9.32 9.32 9.21 0 0 0
18/09/2023
9.29
 12,800 9.41 9.41 9.20 0 0 0
15/09/2023
9.31
 15,900 9.65 9.65 9.31 0 0 0
14/09/2023
9.68
 10,700 9.72 9.72 9.68 0 0 0
13/09/2023
9.70
 45,200 9.78 9.79 9.70 0 0 0
12/09/2023
9.74
 24,400 9.65 9.75 9.55 0 0 0
11/09/2023
9.65
 25,800 9.80 9.80 9.60 0 0 0
08/09/2023
9.70
 66,000 9.79 9.83 9.67 0 0 0
07/09/2023
9.79
 31,200 9.80 9.85 9.65 0 0 0
06/09/2023
9.70
 32,800 9.40 9.80 9.40 0 0 0
05/09/2023
9.73
 39,700 9.80 9.98 9.50 0 0 0
04/09/2023
9.50
 4,400 9.38 9.90 9.30 0 0 0
01/09/2023
11.40
 0 11.40 11.40 11.40 0 0 0
31/08/2023
9.70
 81,900 9.99 9.99 9.47 0 0 0
30/08/2023
9.60
 30,800 9.60 9.70 9.30 0 0 0
29/08/2023
9.60
 7,400 9.85 10 9.30 0 0 0
28/08/2023
9.75
 3,800 9.95 9.95 9.70 0 0 0

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