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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |