Tổng Công ty Thép Việt Nam - CTCP (tvn)

8.70
0.30
(3.57%)
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
(2025-12-29) 		1 13.33% 25,280,800 -6,000 -0.1
7.30
10.20
8.70
2 tháng
(2025-12-01) 		0.90 11.84% 28,788,600 1,600 0.0
7.30
10.20
8.70
3 tháng
(2025-10-30) 		0.30 3.66% 34,859,100 26,700 0.2
7.30
10.20
8.70
6 tháng
(2025-08-01) 		0.10 1.19% 74,885,400 24,200 0.2
7.30
10.20
8.70
12 tháng
(2025-02-03) 		0.70 8.97% 146,882,623 29,610 0.2
5.60
10.20
8.70
24 tháng
(2024-02-15) 		2.20 34.92% 291,992,932 61,010 0.6
5.60
12.10
8.70
36 tháng
(2023-02-13) 		3.46 68.82% 397,397,507 40,710 0.4
4.75
12.10
8.70
60 tháng
(2021-02-23) 		-3.57 -29.55% 824,399,883 -85,390 -2.7
3.52
19.48
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
7.60
 95,100 7.22 7.60 7.22 0 0 0
21/06/2022
7.22
 196,300 7.51 7.79 6.84 0 0 0
20/06/2022
7.51
 190,226 7.98 8.27 7.41 0 0 0
17/06/2022
7.98
 252,100 8.65 8.65 7.89 0 0 0
16/06/2022
8.65
 126,613 8.55 8.93 8.55 0 0 0
15/06/2022
8.55
 263,000 8.93 9.12 8.46 0 0 0
14/06/2022
8.93
 343,500 9.22 9.22 8.65 0 0 0
13/06/2022
9.22
 279,151 9.69 9.69 9.22 0 0 0
10/06/2022
9.69
 151,100 10.07 10.07 9.69 0 0 0
09/06/2022
10.07
 457,540 9.50 10.36 9.50 0 0 0
08/06/2022
9.50
 171,744 9.31 9.60 9.31 0 4,400 -0.0
07/06/2022
9.31
 275,600 9.31 9.50 9.12 2,000 100 0.0
06/06/2022
9.31
 157,320 9.60 9.60 9.31 0 0 0
03/06/2022
9.60
 220,900 9.69 9.69 9.41 3,200 7,000 -0.0
02/06/2022
9.69
 137,900 9.79 9.79 9.50 200 0 0.0
01/06/2022
9.79
 222,600 9.79 9.88 9.60 1,000 3,000 -0.0
31/05/2022
9.79
 339,424 9.98 10.45 9.79 0 0 0
30/05/2022
9.98
 148,660 10.07 10.17 9.79 0 0 0
27/05/2022
10.07
 481,900 9.79 10.26 9.69 0 3,000 -0.0
26/05/2022
9.79
 144,300 9.69 9.88 9.60 100 0 0.0
25/05/2022
9.69
 349,800 9.60 9.79 9.50 0 0 0
24/05/2022
9.60
 255,600 9.50 9.69 9.31 10,000 0 0.1
23/05/2022
9.50
 184,900 9.60 9.79 9.41 0 0 0
20/05/2022
9.60
 211,300 9.69 9.79 9.50 3,000 0 0.0
19/05/2022
9.69
 186,400 9.79 9.79 9.50 0 0 0
18/05/2022
9.79
 111,910 9.98 10.07 9.69 0 0 0
17/05/2022
9.98
 205,800 9.03 9.98 9.12 0 0 0
16/05/2022
9.03
 304,300 9.03 9.79 8.74 0 0 0
13/05/2022
9.03
 296,800 9.69 9.98 8.93 0 0 0
12/05/2022
9.69
 216,700 10.45 10.55 9.50 0 0 0
11/05/2022
10.45
 130,600 10.64 10.64 10.26 0 0 0
10/05/2022
10.64
 192,800 10.26 10.64 9.79 0 0 0
09/05/2022
10.26
 305,300 11.50 11.50 9.88 0 0 0
06/05/2022
11.50
 264,610 11.59 11.88 11.02 0 0 0
05/05/2022
11.59
 277,191 11.78 11.78 11.40 0 1,000 -0.0
04/05/2022
11.78
 200,900 11.97 11.97 11.69 0 100 -0.0
29/04/2022
11.97
 258,000 11.69 11.97 11.59 0 100 -0.0
28/04/2022
11.69
 159,600 11.69 11.78 11.50 1,000 0 0.0
27/04/2022
11.69
 154,637 11.59 11.69 11.21 0 0 0
26/04/2022
11.59
 258,724 11.12 11.59 10.55 0 0 0
25/04/2022
11.12
 312,100 11.88 12.07 10.55 0 0 0
22/04/2022
11.88
 363,400 11.78 12.35 11.40 0 0 0
21/04/2022
11.78
 409,500 12.45 12.45 10.93 0 0 0
20/04/2022
12.45
 287,456 12.73 13.02 12.35 0 0 0
19/04/2022
12.73
 349,500 13.02 13.40 12.64 0 0 0
18/04/2022
13.02
 354,900 13.49 13.59 12.83 0 0 0
15/04/2022
13.49
 233,800 14.16 14.16 13.49 0 0 0
14/04/2022
14.16
 206,300 14.25 14.25 14.06 0 0 0
13/04/2022
14.25
 330,350 14.35 14.35 13.49 0 0 0
12/04/2022
14.35
 450,490 14.63 14.73 14.06 0 0 0
08/04/2022
14.63
 347,900 15.11 15.11 14.44 0 0 0
07/04/2022
15.11
 286,050 15.11 15.30 14.92 0 0 0
06/04/2022
15.11
 451,646 15.11 15.49 15.01 0 0 0
05/04/2022
15.11
 318,643 15.01 15.20 15.01 0 0 0
04/04/2022
15.01
 241,543 15.11 15.20 14.92 0 0 0
01/04/2022
15.11
 670,542 15.01 15.11 14.35 0 10,000 -0.2
31/03/2022
15.01
 1,191,566 15.39 15.49 14.82 0 0 0
30/03/2022
15.39
 836,615 15.87 15.87 15.30 0 0 0
29/03/2022
15.87
 740,467 15.87 16.06 15.77 0 5,000 -0.1
28/03/2022
15.87
 1,007,292 15.96 16.15 15.49 0 0 0
25/03/2022
15.96
 728,174 15.96 16.15 15.77 0 0 0
24/03/2022
15.96
 453,231 16.06 16.15 15.77 0 0 0
23/03/2022
16.06
 686,168 16.25 16.53 15.87 0 0 0
22/03/2022
16.25
 1,130,306 15.68 16.34 15.49 0 0 0
21/03/2022
15.68
 474,384 15.58 15.96 15.58 0 0 0
18/03/2022
15.58
 428,365 15.49 15.87 15.39 0 0 0
17/03/2022
15.49
 364,154 15.58 15.68 15.30 0 10,000 -0.2
16/03/2022
15.58
 413,400 15.49 15.77 15.49 0 0 0
15/03/2022
15.49
 921,718 15.39 15.58 14.92 0 1,100 -0.0
14/03/2022
15.39
 1,007,126 15.68 16.06 15.20 0 0 0
11/03/2022
15.68
 1,167,583 16.06 16.25 15.49 0 0 0
10/03/2022
16.06
 896,442 16.25 16.34 15.96 0 0 0
09/03/2022
16.25
 1,332,800 16.06 16.44 15.39 0 10,000 -0.2
08/03/2022
16.06
 1,588,526 16.72 16.72 15.96 1,100 0 0.0
07/03/2022
16.72
 1,926,823 15.96 17.20 15.96 0 0 0
04/03/2022
15.96
 1,199,398 16.44 16.63 15.87 0 8,000 -0.1
03/03/2022
16.44
 3,522,613 15.39 16.44 15.20 30,000 3,000 0.5
02/03/2022
15.39
 833,658 15.49 15.68 15.20 0 0 0
01/03/2022
15.49
 1,339,723 15.68 16.34 15.39 0 10,200 -0.2
28/02/2022
15.68
 2,765,535 14.35 15.96 14.25 0 0 0
25/02/2022
14.35
 484,416 14.16 14.35 14.06 0 0 0
24/02/2022
14.16
 467,535 14.54 14.54 13.78 0 2,000 -0.0
23/02/2022
14.54
 602,776 14.25 14.73 14.16 0 1,000 -0.0
22/02/2022
14.25
 453,126 14.63 14.63 14.06 0 2,500 -0.0
21/02/2022
14.63
 377,457 14.63 14.73 14.44 0 3,500 -0.1
18/02/2022
14.63
 716,400 14.25 14.82 14.16 0 0 0
17/02/2022
14.25
 260,200 14.25 14.44 14.25 0 0 0
16/02/2022
14.25
 435,900 14.35 14.54 14.06 0 0 0
15/02/2022
14.35
 314,900 14.25 14.44 13.97 0 0 0
14/02/2022
14.25
 428,001 14.73 14.73 14.06 0 0 0
11/02/2022
14.73
 834,108 14.63 15.01 13.97 0 0 0
10/02/2022
14.63
 398,071 15.01 15.01 14.44 0 0 0
09/02/2022
15.01
 1,187,685 14.35 15.20 14.25 0 0 0
08/02/2022
14.35
 1,081,392 13.21 14.73 13.11 0 0 0
07/02/2022
13.21
 350,200 12.83 13.30 12.73 0 0 0
28/01/2022
12.83
 224,323 12.73 12.83 12.54 0 0 0
27/01/2022
12.73
 170,220 12.83 12.92 12.54 0 0 0
26/01/2022
12.83
 366,500 13.02 13.11 12.54 0 0 0
25/01/2022
13.02
 247,510 12.64 13.02 12.45 0 0 0
24/01/2022
12.64
 454,632 13.49 13.49 12.35 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |