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)
14/09/2021
14.40
 53,100 14.49 14.57 14.06 10,100 0 0.2
13/09/2021
14.49
 108,900 14.87 14.91 14.36 19,500 0 0.3
10/09/2021
14.87
 93,000 14.74 15.04 14.57 27,500 5,800 0.4
09/09/2021
14.74
 63,200 14.49 14.91 14.36 15,500 0 0.3
08/09/2021
14.49
 52,200 14.53 14.57 14.06 9,900 0 0.2
07/09/2021
14.53
 168,200 14.74 15.30 14.32 24,100 0 0.4
06/09/2021
14.74
 184,500 13.81 14.74 13.89 88,100 5,800 1.4
01/09/2021
13.81
 36,300 13.72 14.06 13.47 0 100 -0.0
31/08/2021
13.72
 128,900 13.29 13.89 13.47 0 0 0
30/08/2021
13.29
 140,400 12.91 13.34 12.61 0 0 0
27/08/2021
12.91
 32,100 12.78 12.95 12.57 0 0 0
26/08/2021
12.78
 29,500 12.61 12.95 12.61 0 0 0
25/08/2021
12.61
 60,800 12.74 13.08 12.36 0 0 0
24/08/2021
12.74
 31,100 13.12 13.12 12.53 0 0 0
23/08/2021
13.12
 48,500 12.91 13.25 12.78 0 100 -0.0
20/08/2021
12.91
 169,800 12.78 13.42 12.78 0 5,000 -0.1
19/08/2021
12.78
 97,800 12.70 12.78 12.44 0 0 0
18/08/2021
12.70
 23,000 12.74 12.74 12.53 0 0 0
17/08/2021
12.74
 48,400 12.74 12.78 12.53 5,000 0 0.1
16/08/2021
12.74
 53,600 12.44 12.87 12.27 4,900 0 0.1
13/08/2021
12.44
 27,800 12.70 12.78 12.44 0 0 0
12/08/2021
12.70
 72,900 12.66 13.21 12.61 5,000 5,100 -0.0
11/08/2021
12.66
 133,600 11.85 12.66 11.93 0 100 -0.0
10/08/2021
11.85
 19,000 11.68 11.85 11.68 0 0 0
09/08/2021
11.68
 28,400 11.68 11.76 11.55 0 0 0
06/08/2021
11.68
 10,800 11.72 11.80 11.59 0 0 0
05/08/2021
11.72
 15,200 11.63 11.76 11.33 0 0 0
04/08/2021
11.63
 10,100 11.50 11.63 11.50 0 0 0
03/08/2021
11.50
 26,100 11.46 11.55 11.46 0 0 0
02/08/2021
11.46
 14,600 11.50 11.55 11.42 0 0 0
30/07/2021
11.50
 9,000 11.46 11.63 11.50 0 0 0
29/07/2021
11.46
 8,700 11.50 11.68 11.46 3,600 0 0.0
28/07/2021
11.50
 1,400 11.50 11.55 11.50 0 0 0
27/07/2021
11.50
 10,600 11.38 11.63 11.38 2,000 0 0.0
26/07/2021
11.38
 9,700 11.38 11.46 11.29 0 0 0
23/07/2021
11.38
 21,300 11.50 11.50 11.38 0 0 0
22/07/2021
11.50
 11,500 11.50 11.68 11.25 0 0 0
21/07/2021
11.50
 11,100 11.76 11.80 11.50 0 0 0
20/07/2021
11.76
 22,600 11.80 11.93 11.38 0 100 -0.0
19/07/2021
11.80
 78,800 11.80 12.36 11.68 0 0 0
16/07/2021
11.80
 39,000 11.08 11.85 11.63 0 0 0
15/07/2021
11.08
 19,700 10.35 11.08 10.40 0 0 0
14/07/2021
10.35
 11,900 10.35 10.65 10.35 0 0 0
13/07/2021
10.35
 43,100 10.35 10.48 10.23 0 0 0
12/07/2021
10.35
 15,900 10.99 10.99 10.31 0 0 0
09/07/2021
10.99
 22,400 10.99 11.08 10.78 0 0 0
08/07/2021
10.99
 7,200 10.99 11.33 10.99 0 0 0
07/07/2021
10.99
 12,200 11.25 11.25 10.74 100 0 0.0
06/07/2021
11.25
 33,100 11.33 11.42 11.21 0 200 -0.0
05/07/2021
11.33
 48,600 11.42 11.42 11.33 0 0 0
02/07/2021
11.42
 34,400 11.33 11.46 11.33 1,400 0 0.0
01/07/2021
11.33
 23,800 11.46 11.46 11.33 300 12,600 -0.2
30/06/2021
11.46
 19,800 11.59 11.59 11.08 0 0 0
29/06/2021
11.59
 20,200 11.68 11.68 11.50 0 0 0
28/06/2021
11.68
 15,900 11.68 11.72 11.50 0 0 0
25/06/2021
11.68
 23,700 11.55 11.68 11.50 0 0 0
24/06/2021
11.55
 6,300 11.59 11.59 11.55 0 0 0
23/06/2021
11.59
 22,500 11.63 11.80 11.55 900 1,100 -0.0
22/06/2021
11.63
 11,000 11.72 11.89 11.63 0 0 0
21/06/2021
11.72
 29,900 11.68 11.89 11.68 0 0 0
18/06/2021
11.68
 31,200 11.50 11.76 11.46 0 500 -0.0
17/06/2021
11.50
 19,400 11.50 11.55 11.46 0 0 0
16/06/2021
11.50
 8,000 11.63 11.63 11.38 0 0 0
15/06/2021
11.63
 27,000 11.59 11.68 11.59 0 0 0
14/06/2021
11.59
 9,800 11.59 11.68 11.50 0 0 0
11/06/2021
11.59
 18,800 11.50 11.76 11.50 0 0 0
10/06/2021
11.50
 15,700 11.76 11.76 11.42 0 0 0
09/06/2021
11.76
 16,800 11.76 11.76 11.42 1,700 0 0.0
08/06/2021
11.76
 33,900 12.06 12.06 11.76 3,300 0 0.0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2021
12.06
 20,900 11.68 12.23 11.97 200 0 0.0
04/06/2021
11.68
 56,400 11.68 11.72 11.64 700 0 0.0
03/06/2021
11.68
 41,800 11.64 11.68 11.60 1,000 0 0.0
02/06/2021
11.64
 44,800 11.60 11.72 11.60 100 0 0.0
01/06/2021
11.60
 30,200 11.44 11.75 11.44 0 0 0
31/05/2021
11.44
 19,400 11.36 11.83 11.40 0 0 0
28/05/2021
11.36
 124,900 11.68 11.68 10.88 1,000 0 0.0
27/05/2021
11.68
 26,600 11.79 11.79 11.60 0 0 0
26/05/2021
11.79
 26,800 11.87 11.91 11.64 0 0 0
25/05/2021
11.87
 25,100 11.68 11.91 11.68 0 0 0
24/05/2021
11.68
 17,900 11.52 11.91 11.52 0 0 0
21/05/2021
11.52
 43,400 11.68 11.68 11.36 0 0 0
20/05/2021
11.68
 39,800 11.91 11.91 11.60 0 0 0
19/05/2021
11.91
 53,300 12.07 12.07 11.83 0 0 0
18/05/2021
12.07
 30,700 11.68 12.23 11.75 0 0 0
17/05/2021
11.68
 48,800 11.99 11.99 11.52 0 0 0
14/05/2021
11.99
 90,100 11.91 11.99 11.68 0 0 0
13/05/2021
11.91
 110,100 12.31 12.31 11.75 0 0 0
12/05/2021
12.31
 58,800 12.47 12.47 11.95 0 0 0
11/05/2021
12.47
 94,600 12.79 13.07 12.47 0 0 0
10/05/2021
12.79
 163,800 11.99 12.79 11.99 0 0 0
07/05/2021
11.99
 78,300 11.75 12.15 11.56 0 0 0
06/05/2021
11.75
 53,600 11.91 11.91 11.56 0 0 0
05/05/2021
11.91
 26,000 11.95 11.99 11.68 0 0 0
04/05/2021
11.95
 39,200 12.23 12.23 11.52 0 0 0
29/04/2021
12.23
 62,000 11.52 12.31 11.52 2,000 0 0.0
28/04/2021
11.52
 36,400 11.52 11.91 11.52 6,600 0 0.1
27/04/2021
11.52
 24,900 11.60 11.60 11.28 0 0 0
26/04/2021
11.60
 54,800 12.39 12.51 11.60 0 0 0
23/04/2021
12.39
 59,200 12.15 12.39 11.44 0 1,000 -0.0
22/04/2021
12.15
 75,000 13.07 13.07 12.15 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |