Tổng Công ty Thép Việt Nam - CTCP (tvn)

10.90
-0.60
(-5.22%)
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
(2026-05-13) 		2.50 27.47% 26,923,500 695,350 0
9.10
11.90
10.90
2 tháng
(2026-04-13) 		3.30 39.76% 38,963,900 1,031,950 0
8.20
11.90
10.90
3 tháng
(2026-03-16) 		3.10 36.47% 48,127,700 1,034,250 0.0
7.70
11.90
10.90
6 tháng
(2025-12-15) 		4.20 56.76% 108,910,300 1,045,350 0.1
7.30
11.90
10.90
12 tháng
(2025-06-17) 		4.10 54.67% 181,886,600 1,072,650 0.3
7.10
11.90
10.90
24 tháng
(2024-06-24) 		2.30 24.73% 337,027,658 1,111,460 0.7
5.60
12.10
10.90
36 tháng
(2023-06-28) 		5.61 93.82% 449,147,269 1,109,360 0.7
5.51
12.10
10.90
60 tháng
(2021-07-08) 		-1.13 -8.88% 772,832,601 800,960 -5.1
3.52
19.48
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2022
15.49
 677,105 15.87 15.87 15.39 0 2,000 -0.0
05/01/2022
15.87
 811,800 16.06 16.15 15.58 0 0 0
04/01/2022
16.06
 710,700 15.87 16.06 15.77 0 0 0
31/12/2021
15.87
 1,217,532 15.49 15.96 15.49 100 0 0.0
30/12/2021
15.49
 506,874 15.39 15.58 15.20 0 0 0
29/12/2021
15.39
 641,800 15.30 15.58 15.11 0 0 0
28/12/2021
15.30
 562,318 15.30 15.49 15.01 500 0 0.0
27/12/2021
15.30
 238,591 15.39 17.58 15.11 0 0 0
24/12/2021
15.39
 607,517 15.11 15.58 14.25 0 0 0
23/12/2021
15.11
 1,222,751 15.39 15.39 14.73 0 41,000 -0.6
22/12/2021
15.39
 690,797 15.58 15.77 15.20 0 0 0
21/12/2021
15.58
 546,800 15.77 15.77 15.39 0 0 0
20/12/2021
15.77
 589,021 15.77 15.96 15.58 0 0 0
17/12/2021
15.77
 880,600 15.96 16.15 15.58 0 0 0
16/12/2021
15.96
 459,900 16.06 16.25 15.77 0 0 0
15/12/2021
16.06
 555,800 16.44 16.63 15.96 0 0 0
14/12/2021
16.44
 1,737,789 15.39 16.91 15.20 0 0 0
13/12/2021
15.39
 780,618 15.39 15.49 15.20 1,000 0 0.0
10/12/2021
15.39
 533,289 15.58 15.58 15.20 1,000 0 0.0
09/12/2021
15.58
 391,425 15.49 15.58 15.30 0 0 0
08/12/2021
15.49
 371,500 15.77 15.77 15.39 0 0 0
07/12/2021
15.77
 748,600 15.11 15.87 15.01 0 100 -0.0
06/12/2021
15.11
 1,256,055 16.06 16.15 14.73 2,000 0 0.0
03/12/2021
16.06
 1,155,842 16.63 16.63 15.96 1,000 0 0.0
02/12/2021
16.63
 588,978 16.82 16.91 16.44 1,000 10,000 -0.2
01/12/2021
16.82
 935,950 17.01 17.01 16.53 4,200 0 0.1
30/11/2021
17.01
 1,407,162 17.01 17.48 16.63 0 0 0
29/11/2021
17.01
 688,249 17.20 17.20 16.34 25,400 0 0.5
26/11/2021
17.20
 1,980,300 16.53 17.48 16.63 900 2,000 -0.0
25/11/2021
16.53
 1,675,826 16.25 16.82 15.87 0 0 0
24/11/2021
16.25
 1,243,683 16.44 16.53 15.96 20,000 0 0.3
23/11/2021
16.44
 794,076 15.96 16.44 15.77 0 10,000 -0.2
22/11/2021
15.96
 1,132,058 16.25 16.63 15.87 1,500 0 0.0
19/11/2021
16.25
 2,720,849 17.01 17.10 15.87 5,100 400 0.1
18/11/2021
17.01
 3,788,655 17.77 17.77 16.72 0 128,400 -2.3
17/11/2021
17.77
 1,756,033 18.24 18.24 17.77 0 10,000 -0.2
16/11/2021
18.24
 1,289,969 18.53 18.53 18.05 0 32,500 -0.6
15/11/2021
18.53
 1,544,936 18.72 18.91 18.24 0 8,000 -0.2
12/11/2021
18.72
 2,011,938 18.15 18.72 18.05 0 4,000 -0.1
11/11/2021
18.15
 3,338,900 18.62 18.62 17.96 4,800 3,000 0.0
10/11/2021
18.62
 2,899,884 19.38 19.38 18.62 0 174,050 -3.4
09/11/2021
19.38
 1,485,803 19.48 19.76 19.10 0 0 0
08/11/2021
19.48
 2,478,970 19.10 19.86 19.10 0 0 0
05/11/2021
19.10
 3,492,288 18.34 19.48 18.24 0 2,000 -0.0
04/11/2021
18.34
 1,597,753 17.86 18.72 17.67 7,000 3,100 0.1
03/11/2021
17.86
 1,890,574 18.24 18.43 17.67 3,000 0 0.1
02/11/2021
18.24
 1,765,832 18.24 18.53 17.86 1,000 0 0.0
01/11/2021
18.24
 2,057,915 18.43 18.62 17.96 2,000 0 0.0
29/10/2021
18.43
 2,193,099 18.62 18.81 18.24 15,000 0 0.3
28/10/2021
18.62
 2,758,996 18.34 18.81 17.86 0 2,000 -0.0
27/10/2021
18.34
 1,172,500 18.24 18.53 17.58 2,000 1,000 0.0
26/10/2021
18.24
 2,036,100 17.96 18.24 17.39 0 0 0
25/10/2021
17.96
 3,060,700 18.91 19.00 17.86 2,000 1,100 0.0
22/10/2021
18.91
 2,431,300 18.62 19.29 18.62 100 0 0.0
21/10/2021
18.62
 2,437,300 18.05 18.91 18.05 5,100 400 0.1
20/10/2021
18.05
 2,112,600 17.96 18.24 17.58 2,000 0 0.0
19/10/2021
17.96
 1,825,900 18.24 18.34 17.58 0 0 0
18/10/2021
18.24
 2,721,800 18.05 18.53 17.86 0 0 0
15/10/2021
18.05
 5,484,900 16.82 18.53 16.72 0 0 0
14/10/2021
16.82
 1,415,800 16.53 17.01 16.34 0 0 0
13/10/2021
16.53
 1,856,500 16.82 16.91 16.34 0 0 0
12/10/2021
16.82
 2,519,200 17.20 17.58 16.63 0 0 0
11/10/2021
17.20
 2,262,400 17.10 17.48 16.91 0 0 0
08/10/2021
17.10
 1,505,900 17.10 17.39 16.82 0 0 0
07/10/2021
17.10
 2,106,800 17.20 17.58 17.01 1,000 3,000 -0.0
06/10/2021
17.20
 1,967,800 16.82 17.20 16.82 0 0 0
05/10/2021
16.82
 1,148,970 17.10 17.39 16.63 1,000 0 0.0
04/10/2021
17.10
 3,299,097 16.15 17.39 16.06 3,000 3,500 -0.0
01/10/2021
16.15
 1,680,270 16.06 16.25 15.77 0 0 0
30/09/2021
16.06
 1,161,481 16.15 16.25 15.87 0 0 0
29/09/2021
16.15
 1,439,012 15.87 16.25 15.77 0 0 0
28/09/2021
15.87
 2,316,425 14.63 16.34 14.44 2,000 0 0.0
27/09/2021
14.63
 3,847,606 16.06 16.34 14.44 3,800 0 0.1
24/09/2021
16.06
 2,358,890 16.72 16.82 15.87 0 100 -0.0
23/09/2021
16.72
 1,557,364 17.01 17.29 16.53 2,000 0 0.0
22/09/2021
17.01
 1,662,119 17.01 17.20 16.44 1,000 0 0.0
21/09/2021
17.01
 3,280,390 16.91 17.29 16.06 38,200 0 0.7
20/09/2021
16.91
 3,737,467 17.96 18.24 16.63 100 0 0.0
17/09/2021
17.96
 1,928,394 17.86 18.34 17.67 4,000 500 0.1
16/09/2021
17.86
 2,678,414 17.77 18.05 17.29 1,000 0 0.0
15/09/2021
17.77
 5,055,200 15.96 18.05 15.58 0 0 0
14/09/2021
15.96
 3,019,373 16.91 16.91 15.87 0 1,000 -0.0
13/09/2021
16.91
 2,750,300 16.53 17.48 16.44 0 2,500 -0.0
10/09/2021
16.53
 5,922,426 15.49 16.91 15.49 0 24,000 -0.4
09/09/2021
15.49
 4,381,528 14.35 15.58 14.35 1,000 0 0.0
08/09/2021
14.35
 1,482,890 14.54 14.82 13.87 2,000 0 0.0
07/09/2021
14.54
 2,488,088 14.82 15.77 14.25 300 0 0.0
06/09/2021
14.82
 5,549,300 13.02 14.82 12.92 24,000 500 0.4
01/09/2021
13.02
 698,100 13.02 13.11 12.83 0 0 0
31/08/2021
13.02
 1,133,401 12.92 13.30 12.83 0 500 -0.0
30/08/2021
12.92
 1,607,500 12.35 13.11 12.26 0 0 0
27/08/2021
12.35
 363,130 12.35 12.35 11.97 0 0 0
26/08/2021
12.35
 387,110 12.54 12.73 12.16 0 0 0
25/08/2021
12.54
 1,028,836 12.16 12.73 11.78 1,200 0 0.0
24/08/2021
12.16
 582,354 12.16 12.35 11.88 0 0 0
23/08/2021
12.16
 1,435,172 12.83 13.11 11.97 50 0 0.0
20/08/2021
12.83
 2,690,800 12.92 13.49 12.54 0 900 -0.0
19/08/2021
12.92
 886,900 12.92 13.02 12.73 0 0 0
18/08/2021
12.92
 745,304 13.02 13.21 12.83 0 0 0
17/08/2021
13.02
 1,872,300 12.54 13.21 12.54 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |