CTCP Thép VICASA - VNSTEEL (vca)

9.21
0.01
(0.11%)
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
(2024-04-16) 		-0.30 -3.16% 117,500 -100 -0.0
8.66
9.50
9.20
2 tháng
(2024-03-18) 		-0.37 -3.87% 233,500 900 0.0
8.66
9.79
9.20
3 tháng
(2024-02-16) 		0.23 2.56% 314,100 5,000 0.0
8.66
9.79
9.20
6 tháng
(2023-11-20) 		0.52 5.99% 726,700 -168,600 -1.5
8.50
9.79
9.20
12 tháng
(2023-05-22) 		-0.01 -0.11% 2,476,100 -1,070,700 -10.5
8.50
11.25
9.20
24 tháng
(2022-05-27) 		-8.01 -46.56% 3,951,700 -932,025 -6.4
8.50
18.15
9.20
36 tháng
(2021-06-01) 		-2.40 -20.66% 13,690,300 12,675 14.5
8.50
18.15
9.20
60 tháng
(2019-06-12) 		1.70 22.72% 21,127,979 -24,425 14.2
6.66
18.15
9.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
9.20
0.20
 12,600 9.20 9.55 9.20 0 0 0
#2 15/05/2024
9
0.33
 4,200 8.71 9.27 8.71 0 0 0
#3 14/05/2024
8.67
-0.58
 3,900 9.30 9.30 8.67 0 100 -0.0
#4 13/05/2024
9.25
0
 1,800 9.25 9.25 9.25 0 0 0
#5 10/05/2024
9.25
0
 0 9.25 9.25 9.25 0 0 0
#6 09/05/2024
9.25
0
 5,900 9.25 9.25 9.25 0 0 0
#7 08/05/2024
9.25
-0.04
 6,500 9.29 9.29 9.20 0 0 0
#8 07/05/2024
9.29
0
 16,400 9.29 9.29 9.28 0 0 0
#9 06/05/2024
9.29
0
 10,200 9.29 9.29 9.29 0 0 0
#10 03/05/2024
9.29
0
 0 9.29 9.29 9.29 0 0 0
#11 02/05/2024
9.29
0.44
 10,700 8.95 9.29 8.95 0 0 0
#12 26/04/2024
8.85
0.19
 3,800 9.09 9.10 8.81 0 0 0
#13 25/04/2024
8.66
-0.34
 2,300 9 9 8.64 0 0 0
#14 24/04/2024
9
-0.49
 24,900 9.49 9.49 9 0 0 0
#15 23/04/2024
9.49
0.09
 2,600 9.40 9.49 9.40 0 0 0
#16 22/04/2024
9.40
0
 0 9.40 9.40 9.40 0 0 0
#17 19/04/2024
9.40
0.05
 500 9.40 9.40 9.40 0 0 0
#18 17/04/2024
9.35
-0.15
 6,000 9.50 9.50 9.35 0 0 0
#19 16/04/2024
9.50
-0.29
 5,200 9.70 9.70 9.50 0 0 0
#20 15/04/2024
9.79
0
 4,800 9.75 9.79 9.70 0 0 0
#21 12/04/2024
9.79
0.39
 34,800 9.40 9.80 9.40 0 0 0
#22 11/04/2024
9.40
-0.25
 2,200 9.40 9.40 9.40 0 0 0
#23 10/04/2024
9.65
0
 7,800 9.70 9.98 9.61 0 0 0
#24 09/04/2024
9.65
0.27
 16,700 9.32 9.65 9.32 0 0 0
#25 08/04/2024
9.38
0.03
 1,800 9.35 9.38 9.35 0 0 0
#26 05/04/2024
9.35
0.03
 300 9.35 9.35 9.35 0 0 0
#27 04/04/2024
9.32
0.02
 4,900 9.48 9.62 9.30 0 0 0
#28 03/04/2024
9.30
-0.20
 8,900 9.46 9.46 9.30 0 0 0
#29 02/04/2024
9.50
0.15
 2,200 9.67 9.67 9.49 0 0 0
#30 01/04/2024
9.35
0.23
 5,500 9.34 9.35 9.34 0 0 0
#31 29/03/2024
9.12
-0.26
 2,200 9.35 9.35 9.12 0 0 0
#32 28/03/2024
9.38
0.03
 1,300 9.35 9.38 9.35 0 0 0
#33 27/03/2024
9.35
0.23
 8,900 8.81 9.39 8.81 0 0 0
#34 26/03/2024
9.12
0.19
 7,200 9.32 9.33 9.11 0 0 0
#35 25/03/2024
8.93
-0.44
 1,100 9.37 9.37 8.93 1,000 0 0.0
#36 22/03/2024
9.37
-0.01
 200 9.38 9.38 9.36 0 0 0
#37 21/03/2024
9.38
0.26
 2,100 9.12 9.42 9.13 0 0 0
#38 20/03/2024
9.12
0.02
 1,100 9.10 9.12 9.10 0 0 0
#39 19/03/2024
9.10
-0.47
 1,900 9.57 9.57 9.10 0 0 0
#40 18/03/2024
9.57
-0.03
 100 9.60 9.60 9.57 0 0 0
#41 15/03/2024
9.60
0.10
 1,600 9.50 9.79 9.60 0 0 0
#42 14/03/2024
9.50
-0.10
 5,800 9.60 9.60 9.50 0 0 0
#43 13/03/2024
9.60
0.09
 400 9.51 9.80 9.60 0 0 0
#44 12/03/2024
9.51
0.32
 3,400 9.19 9.58 9.51 0 0 0
#45 11/03/2024
9.19
-0.31
 10,000 9.50 9.50 9.19 0 0 0
#46 08/03/2024
9.50
0.11
 9,900 9.39 9.50 9.45 0 0 0
#47 07/03/2024
9.39
0.06
 100 9.33 9.39 9.39 0 0 0
#48 06/03/2024
9.33
0
 5,000 9.33 9.34 9.33 0 0 0
#49 05/03/2024
9.33
0.14
 3,100 9.19 9.33 9.20 0 0 0
#50 04/03/2024
9.19
0.08
 8,800 9.11 9.66 9.12 4,000 0 0.0
#51 01/03/2024
9.11
0
 200 9.11 9.11 9.11 0 0 0
#52 29/02/2024
9.11
0.01
 4,100 9.10 9.69 9.10 0 0 0
#53 28/02/2024
9.10
-0.04
 1,000 9.14 9.14 9.10 0 0 0
#54 27/02/2024
9.14
0
 1,000 9.14 9.14 9.14 0 0 0
#55 26/02/2024
9.14
0.04
 4,600 9.10 9.30 9.12 0 0 0
#56 23/02/2024
9.10
0.10
 5,200 9 9.38 9.01 0 0 0
#57 22/02/2024
9
-0.08
 300 9.08 9.08 9 0 0 0
#58 21/02/2024
9.08
-0.02
 6,200 9.10 9.38 9.08 100 0 0.0
#59 20/02/2024
9.10
0.09
 2,300 9.01 9.10 9.01 0 0 0
#60 19/02/2024
9.01
0.04
 3,000 8.97 9.40 8.97 0 0 0
#61 16/02/2024
8.97
-0.33
 4,600 9.30 9.30 8.97 0 0 0
#62 15/02/2024
9.30
0.10
 600 9.20 9.40 9.30 0 0 0
#63 07/02/2024
9.20
0.40
 100 8.80 9.20 9.20 0 0 0
#64 06/02/2024
8.80
-0.10
 1,600 8.90 8.90 8.80 0 0 0
#65 05/02/2024
8.90
0
 4,000 8.90 8.91 8.90 0 0 0
#66 02/02/2024
8.90
-0.20
 100 9.10 9.10 8.90 0 0 0
#67 01/02/2024
9.10
0.10
 3,100 9 9.10 8.71 0 0 0
#68 31/01/2024
9
0.04
 6,800 8.96 9.20 8.70 0 0 0
#69 30/01/2024
8.96
0.01
 1,000 8.95 8.96 8.80 0 0 0
#70 29/01/2024
8.95
0.04
 25,200 8.91 8.95 8.91 0 4,400 -0.0
#71 26/01/2024
8.91
0.19
 8,300 8.72 8.91 8.70 0 3,600 -0.0
#72 25/01/2024
8.72
-0.20
 2,200 8.92 8.92 8.72 0 0 0
#73 24/01/2024
8.92
0.03
 16,700 8.89 8.92 8.68 0 4,000 -0.0
#74 23/01/2024
8.89
0.15
 400 8.74 8.99 8.89 0 0 0
#75 22/01/2024
8.74
-0.01
 2,000 8.75 8.75 8.74 0 0 0
#76 19/01/2024
8.75
0
 13,000 8.75 8.80 8.75 0 7,000 -0.1
#77 18/01/2024
8.75
0.10
 24,800 8.65 8.75 8.65 0 12,800 -0.1
#78 17/01/2024
8.65
0.05
 7,600 8.60 8.65 8.62 0 6,000 -0.1
#79 16/01/2024
8.60
-0.14
 3,600 8.74 8.74 8.60 0 2,000 -0.0
#80 15/01/2024
8.74
-0.05
 1,200 8.79 8.79 8.51 100 0 0.0
#81 12/01/2024
8.79
-0.02
 2,700 8.81 8.81 8.79 0 0 0
#82 11/01/2024
8.81
0.17
 24,000 8.64 8.95 8.80 0 7,200 -0.1
#83 10/01/2024
8.64
0.04
 17,700 8.60 8.65 8.61 0 14,000 -0.1
#84 09/01/2024
8.60
-0.07
 1,600 8.67 8.67 8.53 0 0 0
#85 08/01/2024
8.67
0
 10,900 8.67 8.68 8.67 0 7,300 -0.1
#86 05/01/2024
8.67
0
 13,500 8.67 8.68 8.66 0 7,500 -0.1
#87 04/01/2024
8.67
0.02
 11,300 8.65 8.70 8.67 3,000 6,300 -0.0
#88 03/01/2024
8.65
0
 17,700 8.65 8.65 8.63 0 11,800 -0.1
#89 02/01/2024
8.65
0
 5,700 8.65 8.79 8.65 0 3,200 -0.0
#90 29/12/2023
8.65
0.06
 4,100 8.59 8.65 8.60 0 2,000 -0.0
#91 28/12/2023
8.59
-0.03
 6,500 8.62 8.68 8.58 0 3,800 -0.0
#92 27/12/2023
8.62
0.01
 700 8.61 8.63 8.62 0 0 0
#93 26/12/2023
8.61
-0.05
 5,400 8.66 8.66 8.61 0 3,000 -0.0
#94 25/12/2023
8.66
0.11
 4,900 8.55 8.69 8.61 0 3,000 -0.0
#95 22/12/2023
8.55
0.04
 8,600 8.51 8.69 8.51 500 3,000 -0.0
#96 21/12/2023
8.51
-0.10
 2,800 8.61 8.61 8.51 0 2,000 -0.0
#97 20/12/2023
8.61
0.01
 800 8.60 8.70 8.61 0 200 -0.0
#98 19/12/2023
8.60
-0.10
 1,700 8.70 8.70 8.60 0 400 -0.0
#99 18/12/2023
8.70
-0.09
 500 8.79 8.79 8.66 0 0 0
#100 15/12/2023
8.79
0.19
 10,200 8.60 8.86 8.74 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |