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)
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
16/08/2021
12.54
 1,174,800 12.16 12.73 12.07 0 0 0
13/08/2021
12.16
 887,300 12.35 12.35 11.88 0 0 0
12/08/2021
12.35
 879,900 12.26 12.54 12.07 0 0 0
11/08/2021
12.26
 672,348 12.54 12.64 12.26 0 0 0
10/08/2021
12.54
 1,360,446 12.07 12.54 12.07 0 0 0
09/08/2021
12.07
 658,601 11.97 12.16 11.69 900 0 0.0
06/08/2021
11.97
 847,600 12.16 12.26 11.88 0 0 0
05/08/2021
12.16
 1,144,300 11.69 12.26 11.59 0 100 -0.0
04/08/2021
11.69
 678,200 11.69 11.88 11.59 0 0 0
03/08/2021
11.69
 584,600 11.69 11.88 11.50 0 0 0
02/08/2021
11.69
 610,700 11.88 11.97 11.50 100 0 0.0
30/07/2021
11.88
 635,200 11.69 12.16 11.69 0 0 0
29/07/2021
11.69
 430,000 11.50 11.78 11.40 0 0 0
28/07/2021
11.50
 915,600 11.12 11.59 11.12 0 0 0
27/07/2021
11.12
 508,800 11.12 11.40 11.02 0 0 0
26/07/2021
11.12
 337,900 11.12 11.12 10.74 0 0 0
23/07/2021
11.12
 327,544 11.31 11.31 11.02 0 0 0
22/07/2021
11.31
 385,386 11.02 11.31 10.93 0 0 0
21/07/2021
11.02
 670,200 11.12 11.21 10.93 0 0 0
20/07/2021
11.12
 418,300 10.64 11.21 10.36 0 0 0
19/07/2021
10.64
 543,200 11.50 11.50 10.45 0 0 0
16/07/2021
11.50
 438,600 11.50 11.59 11.40 0 0 0
15/07/2021
11.50
 557,400 11.02 11.59 11.02 0 0 0
14/07/2021
11.02
 742,300 11.12 11.59 10.83 0 0 0
13/07/2021
11.12
 657,602 10.83 11.31 9.50 0 0 0
12/07/2021
10.83
 1,003,745 12.26 12.26 10.64 500 0 0.0
09/07/2021
12.26
 687,527 12.73 12.83 12.16 0 0 0
08/07/2021
12.73
 519,249 12.92 13.11 12.64 0 0 0
07/07/2021
12.92
 1,068,958 13.11 13.21 12.35 0 0 0
06/07/2021
13.11
 1,072,300 13.87 13.87 12.92 0 0 0
05/07/2021
13.87
 738,943 14.25 14.25 13.78 0 0 0
02/07/2021
14.25
 1,209,434 14.25 14.63 13.97 0 3,000 -0.0
01/07/2021
14.25
 1,617,330 13.78 14.44 13.68 0 1,000 -0.0
30/06/2021
13.78
 1,280,552 14.25 14.25 13.68 0 4,500 -0.1
29/06/2021
14.25
 1,149,305 14.35 14.44 14.16 0 100 -0.0
28/06/2021
14.35
 2,367,355 14.16 14.73 14.16 0 900 -0.0
25/06/2021
14.16
 2,454,000 14.44 14.63 14.16 0 0 0
24/06/2021
14.44
 1,139,940 14.25 14.44 14.06 0 0 0
23/06/2021
14.25
 1,235,045 14.16 14.63 13.97 0 0 0
22/06/2021
14.16
 1,080,600 14.44 14.54 14.06 2,000 10,000 -0.1
21/06/2021
14.44
 1,969,700 14.63 14.92 14.16 7,000 0 0
18/06/2021
14.63
 3,590,744 13.68 15.11 13.59 0 1,000 -0.0
17/06/2021
13.68
 584,600 13.68 13.78 13.40 0 0 0
16/06/2021
13.68
 922,000 14.06 14.16 13.49 0 0 0
15/06/2021
14.06
 3,350,348 13.49 14.35 13.40 0 500 -0.0
14/06/2021
13.49
 1,394,300 13.21 13.68 13.02 0 0 0
11/06/2021
13.21
 1,011,070 12.83 13.30 12.92 500 0 0.0
10/06/2021
12.83
 692,705 13.02 13.21 12.83 0 0 0
09/06/2021
13.02
 858,800 12.92 13.21 12.64 0 0 0
08/06/2021
12.92
 1,799,186 13.49 13.49 12.83 700 12,000 -0.2
07/06/2021
13.49
 2,069,450 13.68 13.87 13.11 0 0 0
04/06/2021
13.68
 1,961,360 13.78 13.97 13.40 1,000 0 0.0
03/06/2021
13.78
 3,784,550 14.16 14.16 13.68 0 0 0
02/06/2021
14.16
 1,451,110 13.97 14.44 13.87 0 0 0
01/06/2021
13.97
 2,099,459 13.59 14.16 13.49 0 0 0
31/05/2021
13.59
 1,842,800 13.30 13.59 13.11 0 0 0
28/05/2021
13.30
 1,288,100 13.21 13.49 12.92 0 0 0
27/05/2021
13.21
 961,710 13.49 13.49 12.92 0 0 0
26/05/2021
13.49
 745,260 13.68 13.78 13.30 0 0 0
25/05/2021
13.68
 1,708,430 13.40 13.97 13.21 0 0 0
24/05/2021
13.40
 571,400 13.49 13.68 13.21 500 0 0.0
21/05/2021
13.49
 1,152,898 13.21 13.87 12.73 10,700 0 0.1
20/05/2021
13.21
 1,556,022 13.68 13.68 13.21 0 0 0
19/05/2021
13.68
 1,031,200 14.06 14.16 13.49 0 500 -0.0
18/05/2021
14.06
 843,853 13.68 14.25 13.21 0 0 0
17/05/2021
13.68
 1,943,362 14.06 14.06 13.30 1,300 0 0.0
14/05/2021
14.06
 1,898,300 14.44 14.54 13.87 300 0 0.0
13/05/2021
14.44
 2,363,600 15.01 15.20 14.25 700 0 0.0
12/05/2021
15.01
 2,053,215 15.30 15.49 14.54 0 0 0
11/05/2021
15.30
 2,853,420 15.96 16.44 15.20 0 600 -0.0
10/05/2021
15.96
 4,010,424 14.73 15.96 14.44 174,000 15,000 2.6
07/05/2021
14.73
 3,820,967 13.78 14.92 13.59 0 40,000 -0.6
06/05/2021
13.78
 1,109,691 13.97 14.16 13.68 0 0 0
05/05/2021
13.97
 770,600 14.16 14.25 13.78 0 0 0
04/05/2021
14.16
 1,226,700 13.78 14.44 12.83 40,000 0 0.6
29/04/2021
13.78
 1,615,740 13.11 14.16 13.11 500 0 0.0
28/04/2021
13.11
 520,800 12.92 13.30 12.92 0 0 0
27/04/2021
12.92
 601,700 12.83 13.21 12.73 0 0 0
26/04/2021
12.83
 1,211,250 13.78 13.78 12.83 0 0 0
23/04/2021
13.78
 1,988,762 13.59 13.97 12.35 0 0 0
22/04/2021
13.59
 943,600 14.73 14.82 13.59 0 0 0
20/04/2021
14.73
 2,512,905 15.39 15.68 14.54 0 0 0
19/04/2021
15.39
 4,460,605 14.06 15.87 14.06 200 0 0.0
16/04/2021
14.06
 1,160,680 14.44 14.63 13.40 0 0 0
15/04/2021
14.44
 1,645,900 14.54 14.82 14.44 400 0 0
14/04/2021
14.54
 1,742,250 14.35 14.63 13.97 0 0 0
13/04/2021
14.35
 2,294,850 13.78 14.92 13.59 0 0 0
12/04/2021
13.78
 713,600 14.06 14.16 13.68 0 0 0
09/04/2021
14.06
 475,500 14.16 14.25 13.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |