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
(2024-08-20) 		-0.28 -3.11% 18,900 -2,400 -0.0
8.19
9.21
8.72
2 tháng
(2024-07-22) 		-0.77 -8.11% 82,500 -2,400 -0.0
8.19
9.60
8.72
3 tháng
(2024-06-21) 		-1.23 -12.36% 217,200 -2,400 -0.0
8.19
10.15
8.72
6 tháng
(2024-03-25) 		-0.21 -2.35% 541,700 -1,500 -0.0
8.19
10.15
8.72
12 tháng
(2023-09-25) 		-0.08 -0.91% 1,321,000 -277,900 -2.4
8.19
10.15
8.72
24 tháng
(2022-09-30) 		-6.28 -41.87% 3,122,000 -1,184,000 -12.0
8.19
15
8.72
36 tháng
(2021-10-05) 		-5.90 -40.34% 10,449,600 -199,025 10.9
8.19
18.15
8.72
60 tháng
(2019-10-16) 		1.36 18.51% 21,263,267 -12,425 14.3
6.66
18.15
8.72
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/11/2022
10
 2,000 9.96 10 9.95 0 0 0.0
21/11/2022
9.96
 200 9.97 9.97 9.28 100 0 0.0
18/11/2022
9.97
 0 9.97 9.97 9.97 0 0 0.0
17/11/2022
9.97
 200 9.35 9.97 9.97 200 0 0.0
16/11/2022
9.35
 200 9.40 9.40 9.35 0 0 0.0
15/11/2022
9.40
 400 10.10 10.10 9.40 0 0 0.0
14/11/2022
10.10
 0 10.10 10.10 10.10 0 0 0.0
11/11/2022
10.10
 0 10.10 10.10 10.10 0 0 0.0
10/11/2022
10.10
 100 10.10 10.10 10.10 0 0 0.0
09/11/2022
10.10
 0 10.10 10.10 10.10 0 0 0.0
08/11/2022
10.10
 0 10.10 10.10 10.10 0 0 0.0
07/11/2022
10.10
 300 10.10 10.10 10.10 0 0 0.0
04/11/2022
10.10
 300 10.70 11 10.10 0 0 0.0
03/11/2022
10.70
 1,100 10.10 10.70 9.50 0 0 0.0
02/11/2022
10.10
 1,100 10.20 10.20 10 0 0 0.0
01/11/2022
10.20
 200 10.20 10.20 10.20 0 0 0.0
31/10/2022
10.20
 300 10.90 10.90 10.20 0 0 0.0
28/10/2022
10.90
 0 10.90 10.90 10.90 0 0 0.0
27/10/2022
10.90
 100 10.95 10.95 10.90 0 0 0
26/10/2022
10.95
 100 11 11 10.95 0 0 0
25/10/2022
11
 800 11.75 11.75 11 0 0 0
24/10/2022
11.75
 4,900 12.60 12.60 11.75 0 0 0
21/10/2022
12.60
 0 12.60 12.60 12.60 0 0 0
20/10/2022
12.60
 300 12.05 12.60 12.25 0 0 0
19/10/2022
12.05
 2,500 12.80 12.80 12.05 1,000 0 0.0
18/10/2022
12.80
 1,500 13.60 13.60 12.70 900 0 0.0
17/10/2022
13.60
 2,700 14.50 14.50 13.60 0 0 0.0
14/10/2022
14.50
 3,500 14.60 15.60 13.75 1,100 100 0.0
13/10/2022
14.60
 100 13.90 14.60 14.60 0 0 -0.0
12/10/2022
13.90
 800 13.20 13.95 13.25 0 0 -0.0
11/10/2022
13.20
 1,700 13.20 13.25 13.20 0 0 -0.0
10/10/2022
13.20
 3,300 14.05 14.05 13.10 0 100 -0.0
07/10/2022
14.05
 400 14.40 14.40 14.05 0 100 -0.0
06/10/2022
14.40
 0 14.40 14.40 14.40 0 0 0.0
05/10/2022
14.40
 4,100 14.20 14.40 14.05 2,800 0 0.0
04/10/2022
14.20
 2,900 15 15 14 200 100 0.0
03/10/2022
15
 0 15 15 15 0 0 -0.0
30/09/2022
15
 100 14.10 15 15 0 0 -0.0
29/09/2022
14.10
 600 14.50 14.50 13.90 0 0 -0.0
28/09/2022
14.50
 100 14.50 14.50 14.50 0 0 -0.0
27/09/2022
14.50
 100 14.50 14.50 14.50 0 100 -0.0
26/09/2022
14.50
 5,000 14.75 14.75 14.50 0 0 0.1
23/09/2022
14.75
 10,200 14.80 15.05 14.75 8,500 0 0.1
22/09/2022
14.80
 4,600 14.80 14.80 14 0 100 -0.0
21/09/2022
14.80
 1,700 14.80 14.80 14.70 200 0 0.0
20/09/2022
14.80
 17,100 14.40 14.80 14.50 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |