Tổng Công ty Thép Việt Nam - CTCP (tvn)

8.60
0.10
(1.18%)
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
(2026-02-11) 		0 0% 21,410,200 14,200 0.1
7.90
9.90
8.50
2 tháng
(2026-01-12) 		0.10 1.18% 55,549,600 9,500 0.1
7.90
10.20
8.50
3 tháng
(2025-12-15) 		1.20 16.22% 60,011,600 11,100 0.1
7.30
10.20
8.50
6 tháng
(2025-09-15) 		-0.50 -5.49% 81,618,800 39,800 0.3
7.30
10.20
8.50
12 tháng
(2025-03-18) 		-0.10 -1.15% 155,437,200 27,900 0.2
5.60
10.20
8.50
24 tháng
(2024-03-25) 		2.40 38.71% 319,550,851 76,310 0.7
5.60
12.10
8.50
36 tháng
(2023-03-29) 		3.66 74.09% 427,022,719 56,110 0.6
4.75
12.10
8.50
60 tháng
(2021-04-08) 		-5.56 -39.24% 824,296,439 -82,590 -2.7
3.52
19.48
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
14.16
 769,300 13.87 14.44 13.87 0 0 0
07/04/2021
13.87
 939,460 13.49 14.06 13.49 0 0 0
06/04/2021
13.49
 586,800 13.78 13.87 13.40 0 0 0
05/04/2021
13.78
 608,400 13.68 13.97 13.59 0 0 0
02/04/2021
13.68
 586,700 13.78 13.97 13.59 0 0 0
01/04/2021
13.78
 531,928 13.68 13.78 13.49 0 0 0
31/03/2021
13.68
 792,200 13.30 13.78 13.11 0 10,400 -0.1
30/03/2021
13.30
 525,800 13.40 13.49 13.02 0 3,000 -0.0
29/03/2021
13.40
 321,055 13.21 13.49 13.02 0 0 0
26/03/2021
13.21
 1,257,100 13.30 13.30 11.69 1,000 0 0.0
25/03/2021
13.30
 1,084,088 13.78 14.06 13.21 3,000 0 0.0
24/03/2021
13.78
 1,244,305 14.54 14.54 13.30 0 400 -0.0
23/03/2021
14.54
 850,800 14.82 14.92 14.16 0 1,000 -0.0
22/03/2021
14.82
 1,383,509 14.73 15.01 14.73 0 0 0
19/03/2021
14.73
 1,767,834 14.44 14.92 14.44 0 0 0
18/03/2021
14.44
 935,800 14.44 14.82 14.35 0 0 0
17/03/2021
14.44
 662,300 14.35 14.63 14.16 0 0 0
16/03/2021
14.35
 1,325,310 14.63 14.63 13.97 0 0 0
15/03/2021
14.63
 832,742 14.73 15.01 14.44 0 0 0
12/03/2021
14.73
 1,062,500 15.01 15.11 14.44 1,500 0 0.0
11/03/2021
15.01
 1,439,210 14.54 15.20 14.06 1,500 300 0.0
10/03/2021
14.54
 828,380 14.92 15.01 14.06 100 1,000 -0.0
09/03/2021
14.92
 2,580,198 14.16 15.49 13.97 18,100 500 0.3
08/03/2021
14.16
 3,059,555 13.21 14.63 12.83 200 200 0
05/03/2021
13.21
 655,620 13.02 13.40 12.64 100 0 0.0
04/03/2021
13.02
 991,570 13.30 13.59 12.35 800 0 0.0
03/03/2021
13.30
 1,261,925 12.83 13.49 12.54 0 0 0
02/03/2021
12.83
 814,760 13.21 13.40 12.45 6,200 0 0.1
01/03/2021
13.21
 665,500 13.11 13.78 13.11 1,000 0 0.0
26/02/2021
13.11
 1,882,935 11.88 13.21 11.59 0 4,000 -0.0
25/02/2021
11.88
 582,700 11.78 12.07 11.69 0 0 0
24/02/2021
11.78
 770,060 12.07 12.16 11.40 0 0 0
23/02/2021
12.07
 400,500 12.26 12.35 11.88 0 0 0
22/02/2021
12.26
 550,900 12.16 12.83 11.97 0 0 0
19/02/2021
12.16
 1,021,200 11.50 12.26 11.31 3,700 0 0.0
18/02/2021
11.50
 515,100 11.59 11.88 11.31 600 0 0.0
17/02/2021
11.59
 273,100 11.21 11.69 10.93 0 0 0
09/02/2021
11.21
 299,500 10.83 11.50 10.45 0 0 0
08/02/2021
10.83
 507,400 11.69 11.69 10.17 0 0 0
05/02/2021
11.69
 474,387 11.88 11.88 11.40 0 0 0
04/02/2021
11.88
 797,718 10.55 11.97 10.55 0 0 0
03/02/2021
10.55
 150,500 9.60 10.55 9.60 0 0 0
02/02/2021
9.60
 829,600 9.79 9.79 8.84 0 0 0
01/02/2021
9.79
 983,900 11.69 11.88 9.79 0 0 0
29/01/2021
11.69
 930,200 11.88 12.45 10.26 0 4,500 -0.1
28/01/2021
11.88
 871,800 13.40 13.87 11.88 0 0 0
27/01/2021
13.40
 1,219,225 14.16 14.73 13.30 0 700 -0.0
26/01/2021
14.16
 2,011,352 13.30 14.82 11.88 0 300 -0.0
25/01/2021
13.30
 1,323,406 12.54 13.78 12.16 4,000 500 0.0
22/01/2021
12.54
 1,803,800 12.45 13.21 12.16 4,200 2,000 0.0
21/01/2021
12.45
 1,458,700 10.83 12.45 10.55 5,500 0 0.1
20/01/2021
10.83
 631,200 11.02 11.21 10.17 0 0 0
19/01/2021
11.02
 2,641,500 10.74 11.40 9.98 4,000 0 0.0
18/01/2021
10.74
 2,964,800 9.60 11.02 9.60 3,000 0 0.0
15/01/2021
9.60
 774,400 9.50 9.79 9.22 0 0 0
14/01/2021
9.50
 730,710 9.60 9.79 9.50 0 0 0
13/01/2021
9.60
 841,295 9.03 9.79 9.03 0 0 0
12/01/2021
9.03
 716,200 8.08 9.12 8.17 0 0 0
11/01/2021
8.08
 175,100 7.98 8.17 7.89 0 0 0
08/01/2021
7.98
 270,100 7.98 8.17 7.89 0 0 0
07/01/2021
7.98
 132,000 7.98 7.98 7.89 0 0 0
06/01/2021
7.98
 172,500 8.08 8.08 7.89 0 0 0
05/01/2021
8.08
 133,850 8.08 8.27 7.98 0 0 0
04/01/2021
8.08
 485,800 7.98 8.36 7.89 0 0 0
31/12/2020
7.98
 133,800 7.79 7.98 7.70 0 0 0
30/12/2020
7.79
 106,100 7.79 7.89 7.70 0 0 0
29/12/2020
7.79
 143,700 7.89 7.98 7.70 0 0 0
28/12/2020
7.89
 129,900 7.89 8.17 7.70 0 0 0
25/12/2020
7.89
 198,408 7.60 8.08 7.60 0 0 0
24/12/2020
7.60
 210,910 7.89 7.89 7.41 0 0 0
23/12/2020
7.89
 258,500 8.17 8.27 7.70 0 0 0
22/12/2020
8.17
 173,646 7.98 8.36 7.98 0 0 0
21/12/2020
7.98
 363,210 7.79 8.17 7.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |