Tổng Công ty Thép Việt Nam - CTCP (tvn)

8.40
-0.20
(-2.33%)
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
(2026-06-29) 		-2.80 -24.35% 12,341,500 189,500 0
8.30
11.90
8.40
2 tháng
(2026-06-01) 		-2.70 -23.68% 29,942,200 1,164,700 0
8.30
11.90
8.40
3 tháng
(2026-05-04) 		0.10 1.16% 55,553,500 1,854,650 0
8.30
11.90
8.40
6 tháng
(2026-01-30) 		0 0% 104,018,400 1,879,150 0.1
7.70
11.90
8.40
12 tháng
(2025-08-04) 		0.10 1.16% 179,297,100 1,903,350 0.4
7.30
11.90
8.40
24 tháng
(2024-08-08) 		-0.50 -5.43% 308,638,017 1,912,060 0.4
5.60
11.90
8.40
36 tháng
(2023-08-14) 		1.19 15.92% 441,696,780 1,940,760 0.7
5.51
12.10
8.40
60 tháng
(2021-08-24) 		-3.46 -28.45% 769,095,477 1,627,310 -5.2
3.52
19.48
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
4.94
 132,450 4.94 4.94 4.75 0 0 0
12/12/2022
4.94
 94,400 5.13 5.13 4.85 0 0 0
09/12/2022
5.13
 150,000 4.85 5.13 4.75 5,000 0 0.0
08/12/2022
4.85
 148,825 4.85 5.04 4.85 0 5,000 -0.0
07/12/2022
4.85
 290,600 4.85 5.04 4.56 2,000 0 0.0
06/12/2022
4.85
 394,450 5.42 5.51 4.75 0 0 0
05/12/2022
5.42
 408,960 5.42 5.51 5.32 2,000 0 0.0
02/12/2022
5.42
 244,271 5.23 5.42 5.04 2,000 0 0.0
01/12/2022
5.23
 598,403 4.94 5.51 4.94 2,000 0 0.0
30/11/2022
4.94
 375,903 4.94 5.04 4.66 4,000 0 0.0
29/11/2022
4.94
 240,600 4.85 5.04 4.66 2,000 0 0.0
28/11/2022
4.85
 412,300 4.56 4.85 4.56 2,000 0 0.0
25/11/2022
4.56
 146,000 4.37 4.56 4.28 0 0 0
24/11/2022
4.37
 154,900 4.18 4.37 3.99 1,000 0 0.0
23/11/2022
4.18
 163,000 4.37 4.37 4.09 0 0 0
22/11/2022
4.37
 164,720 4.47 4.56 4.28 0 0 0
21/11/2022
4.47
 206,900 4.47 4.56 4.28 0 0 0
18/11/2022
4.47
 340,900 4.09 4.56 3.99 0 0 0
17/11/2022
4.09
 425,300 3.90 4.09 3.80 0 0 0
16/11/2022
3.90
 433,100 3.52 4.09 3.23 0 0 0
15/11/2022
3.52
 162,300 3.80 3.80 3.52 0 0 0
14/11/2022
3.80
 355,900 3.90 4.09 3.42 0 0 0
11/11/2022
3.90
 182,200 4.09 4.37 3.61 0 0 0
10/11/2022
4.09
 141,525 4.47 4.47 3.80 0 0 0
09/11/2022
4.47
 100,100 4.56 4.66 4.37 0 0 0
08/11/2022
4.56
 66,216 4.56 4.75 4.56 0 0 0
07/11/2022
4.56
 118,800 5.04 5.04 4.56 0 0 0
04/11/2022
5.04
 121,000 5.23 5.23 4.85 0 0 0
03/11/2022
5.23
 44,000 5.13 5.23 5.13 0 0 0
02/11/2022
5.13
 100,034 5.13 5.32 5.13 0 0 0
01/11/2022
5.13
 99,700 5.23 5.32 5.13 0 0 0
31/10/2022
5.23
 76,116 5.42 5.42 5.04 0 0 0
28/10/2022
5.42
 54,100 5.42 5.51 5.32 0 0 0
27/10/2022
5.42
 217,100 5.32 5.61 5.23 0 0 0
26/10/2022
5.32
 108,900 5.32 5.42 5.13 0 0 0
25/10/2022
5.32
 150,700 5.42 5.61 5.13 0 5,000 -0.0
24/10/2022
5.42
 280,500 5.70 5.80 5.42 0 0 0
21/10/2022
5.70
 256,200 5.89 5.99 5.61 0 0 0
20/10/2022
5.89
 106,500 5.99 6.08 5.89 0 0 0
19/10/2022
5.99
 37,800 6.08 6.08 5.99 0 0 0
18/10/2022
6.08
 86,501 6.08 6.27 5.99 0 0 0
17/10/2022
6.08
 80,058 6.27 6.27 5.89 0 0 0
14/10/2022
6.27
 125,600 6.18 6.37 6.18 0 0 0
13/10/2022
6.18
 166,100 6.18 6.37 6.18 0 0 0
12/10/2022
6.18
 240,623 5.99 6.37 5.89 0 0 0
11/10/2022
5.99
 122,500 6.18 6.27 5.80 0 0 0
10/10/2022
6.18
 113,500 6.08 6.27 5.80 0 0 0
07/10/2022
6.08
 249,100 6.46 6.46 5.89 0 0 0
06/10/2022
6.46
 238,200 6.65 6.84 6.18 0 0 0
05/10/2022
6.65
 84,000 6.65 6.75 6.56 0 0 0
04/10/2022
6.65
 114,295 6.75 6.84 6.56 0 0 0
03/10/2022
6.75
 194,400 7.22 7.22 6.56 0 0 0
30/09/2022
7.22
 149,600 7.32 7.41 6.75 0 0 0
29/09/2022
7.32
 74,700 7.41 7.51 7.22 0 0 0
28/09/2022
7.41
 180,300 7.41 7.41 7.22 0 0 0
27/09/2022
7.41
 90,800 7.41 7.51 7.32 0 100 -0.0
26/09/2022
7.41
 260,300 7.60 7.60 7.13 0 0 0
23/09/2022
7.60
 90,500 7.70 7.79 7.60 0 0 0
22/09/2022
7.70
 133,500 7.70 7.70 7.51 0 0 0
21/09/2022
7.70
 67,707 7.70 7.70 7.51 0 0 0
20/09/2022
7.70
 125,400 7.51 7.70 7.41 0 0 0
19/09/2022
7.51
 264,000 7.89 7.98 7.51 0 0 0
16/09/2022
7.89
 157,500 8.08 8.08 7.89 0 0 0
15/09/2022
8.08
 185,450 7.98 8.08 7.89 0 0 0
14/09/2022
7.98
 256,206 7.98 8.08 7.70 0 0 0
13/09/2022
7.98
 152,210 7.98 8.08 7.79 5,000 0 0.0
12/09/2022
7.98
 120,267 8.08 8.17 7.98 0 0 0
09/09/2022
8.08
 329,036 7.98 8.17 7.70 0 0 0
08/09/2022
7.98
 215,600 8.17 8.27 7.89 0 0 0
07/09/2022
8.17
 376,700 8.36 8.55 8.08 0 0 0
06/09/2022
8.36
 160,300 8.46 8.55 8.17 0 0 0
05/09/2022
8.46
 477,000 8.17 8.55 8.08 0 0 0
31/08/2022
8.17
 304,500 8.08 8.17 7.89 0 0 0
30/08/2022
8.08
 206,700 8.17 8.27 7.98 0 0 0
29/08/2022
8.17
 519,634 8.55 8.55 7.98 0 0 0
26/08/2022
8.55
 260,400 8.55 8.74 8.36 0 0 0
25/08/2022
8.55
 703,000 8.46 8.65 8.46 0 0 0
24/08/2022
8.46
 306,034 8.46 8.55 8.36 0 0 0
23/08/2022
8.46
 155,404 8.27 8.46 8.27 0 0 0
22/08/2022
8.27
 226,374 8.36 8.46 8.17 0 0 0
19/08/2022
8.36
 244,200 8.36 8.55 8.27 0 0 0
18/08/2022
8.36
 94,600 8.55 8.55 8.36 0 0 0
17/08/2022
8.55
 157,250 8.74 8.74 8.46 0 0 0
16/08/2022
8.74
 493,042 8.65 8.84 8.55 0 0 0
15/08/2022
8.65
 280,941 8.65 9.03 8.55 0 0 0
12/08/2022
8.65
 457,500 8.46 8.84 8.27 0 0 0
11/08/2022
8.46
 709,100 8.65 8.74 8.36 0 0 0
10/08/2022
8.65
 236,400 8.74 8.84 8.55 0 0 0
09/08/2022
8.74
 677,439 8.74 8.93 8.55 0 0 0
08/08/2022
8.74
 892,934 8.36 8.74 8.36 0 0 0
05/08/2022
8.36
 285,800 8.46 8.46 8.17 0 0 0
04/08/2022
8.46
 321,226 8.65 8.65 8.27 0 0 0
03/08/2022
8.65
 951,936 7.98 8.65 7.79 0 0 0
02/08/2022
7.98
 316,317 7.89 8.08 7.79 0 0 0
01/08/2022
7.89
 464,578 7.60 7.98 7.51 0 0 0
29/07/2022
7.60
 90,817 7.70 7.70 7.51 0 0 0
28/07/2022
7.70
 99,100 7.60 7.70 7.51 0 0 0
27/07/2022
7.60
 87,740 7.60 7.60 7.41 0 0 0
26/07/2022
7.60
 253,670 7.70 7.70 7.41 0 0 0
25/07/2022
7.70
 124,000 7.89 7.89 7.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |