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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |