Tổng Công ty Thép Việt Nam - CTCP (tvn)

8.90
-0.30
(-3.26%)
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
(2026-08-17) 		-0.50 -5.15% 8,223,400 272,400 0
8.90
9.80
8.90
2 tháng
(2026-07-16) 		-1.30 -12.38% 22,704,400 28,500 0
8.30
10.50
8.90
3 tháng
(2026-06-16) 		-2 -17.86% 38,852,700 839,100 0
8.30
11.90
8.90
6 tháng
(2026-03-18) 		0.70 8.24% 88,213,700 1,972,850 0.0
7.70
11.90
8.90
12 tháng
(2025-09-19) 		0.50 5.75% 167,149,600 2,018,450 0.4
7.30
11.90
8.90
24 tháng
(2024-09-24) 		0.40 4.55% 305,099,198 2,020,160 0.4
5.60
11.90
8.90
36 tháng
(2023-10-02) 		2.64 40.35% 437,603,680 2,050,560 0.7
5.51
12.10
8.90
60 tháng
(2021-10-11) 		-8 -46.50% 712,969,642 1,687,010 -6.0
3.52
19.48
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
13.49
 285,500 13.68 13.87 13.30 0 0 0
20/01/2022
13.68
 266,500 13.21 13.78 13.11 0 0 0
19/01/2022
13.21
 282,700 13.21 13.49 12.83 1,000 0 0.0
18/01/2022
13.21
 765,400 14.06 14.16 12.83 2,200 0 0.0
17/01/2022
14.06
 526,871 15.30 15.30 13.59 0 1,000 -0.0
14/01/2022
15.30
 347,605 15.30 15.49 15.01 0 0 0
13/01/2022
15.30
 956,671 15.30 15.68 14.92 0 0 0
12/01/2022
15.30
 615,200 15.20 15.39 14.82 300 1,000 -0.0
11/01/2022
15.20
 707,000 15.30 15.49 15.01 0 0 0
10/01/2022
15.30
 821,585 15.58 15.87 15.30 100 2,400 -0.0
07/01/2022
15.58
 855,868 15.49 15.68 15.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |