Tổng Công ty Thép Việt Nam - CTCP (tvn)

7.70
-0.10
(-1.28%)
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
(2025-11-05) 		-0.20 -2.50% 5,189,400 24,000 0.2
7.60
8
7.70
2 tháng
(2025-10-06) 		-0.50 -6.02% 11,335,400 26,600 0.2
7.50
8.30
7.70
3 tháng
(2025-09-08) 		-0.60 -7.14% 23,462,500 23,400 0.2
7.50
9.10
7.70
6 tháng
(2025-06-09) 		0.60 8.33% 74,260,700 21,800 0.2
7.10
9.10
7.70
12 tháng
(2024-12-10) 		-0.20 -2.50% 132,421,004 29,110 0.2
5.60
9.60
7.70
24 tháng
(2023-12-18) 		1.50 23.81% 272,296,981 60,110 0.6
5.60
12.10
7.70
36 tháng
(2022-12-21) 		2.76 54.92% 375,780,242 38,710 0.4
4.66
12.10
7.70
60 tháng
(2020-12-31) 		-0.18 -2.26% 823,387,026 -69,490 -2.5
3.52
19.48
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/12/2020
7.79
 151,743 7.98 7.98 7.70 0 0 0
17/12/2020
7.98
 505,700 7.51 8.17 7.41 0 0 0
16/12/2020
7.51
 340,600 7.32 7.51 7.41 0 0 0
15/12/2020
7.32
 120,943 7.41 7.51 7.32 0 0 0
14/12/2020
7.41
 232,340 7.32 7.60 7.32 0 0 0
11/12/2020
7.32
 237,960 7.03 7.41 7.03 0 0 0
10/12/2020
7.03
 141,230 7.13 7.22 7.03 0 0 0
09/12/2020
7.13
 209,147 7.32 7.32 7.13 0 0 0
08/12/2020
7.32
 193,462 7.32 7.51 7.22 0 0 0
07/12/2020
7.32
 340,900 7.22 7.51 7.13 0 1,600 -0.0
04/12/2020
7.22
 157,048 7.22 7.22 6.94 0 0 0
03/12/2020
7.22
 90,700 7.13 7.32 7.03 0 0 0
02/12/2020
7.13
 83,600 7.13 7.13 6.94 0 0 0
01/12/2020
7.13
 137,400 7.22 7.22 6.75 0 0 0
30/11/2020
7.22
 186,500 7.32 7.60 7.03 0 0 0
27/11/2020
7.32
 144,500 7.32 7.41 7.03 0 0 0
26/11/2020
7.32
 223,905 7.03 7.32 6.84 0 0 0
25/11/2020
7.03
 156,602 6.94 7.13 6.84 0 0 0
24/11/2020
6.94
 195,700 7.22 7.22 6.84 0 0 0
23/11/2020
7.22
 246,400 7.22 7.22 6.94 0 0 0
20/11/2020
7.22
 420,800 7.70 7.70 7.03 0 0 0
19/11/2020
7.70
 422,011 7.70 8.17 7.60 0 0 0
18/11/2020
7.70
 917,550 6.94 7.79 7.13 0 0 0
17/11/2020
6.94
 537,890 6.08 6.94 6.08 0 0 0
16/11/2020
6.08
 205,300 6.08 6.18 5.89 0 0 0
13/11/2020
6.08
 95,900 6.08 6.18 5.99 0 0 0
12/11/2020
6.08
 34,700 6.08 6.18 5.99 0 0 0
11/11/2020
6.08
 109,000 5.99 6.18 5.99 0 0 0
10/11/2020
5.99
 52,400 5.99 6.18 5.99 0 0 0
09/11/2020
5.99
 82,200 6.08 6.18 5.99 0 0 0
06/11/2020
6.08
 9,600 6.08 6.18 5.99 0 0 0
05/11/2020
6.08
 59,818 6.08 6.18 5.99 0 0 0
04/11/2020
6.08
 24,700 6.18 6.18 6.08 0 0 0
03/11/2020
6.18
 34,200 5.89 6.18 5.89 0 0 0
02/11/2020
5.89
 41,500 5.99 6.08 5.80 0 0 0
30/10/2020
5.99
 193,603 5.99 6.08 5.89 0 1,600 -0.0
29/10/2020
5.99
 199,400 6.37 6.37 5.99 0 0 0
28/10/2020
6.37
 133,202 6.46 6.46 6.27 0 0 0
27/10/2020
6.46
 83,900 6.46 6.46 6.37 0 0 0
26/10/2020
6.46
 72,703 6.46 6.46 6.37 0 0 0
23/10/2020
6.46
 131,812 6.46 6.46 6.37 0 0 0
22/10/2020
6.46
 61,100 6.46 6.46 6.27 0 0 0
21/10/2020
6.46
 61,600 6.37 6.46 6.37 0 0 0
20/10/2020
6.37
 43,400 6.37 6.46 6.37 0 0 0
19/10/2020
6.37
 127,900 6.56 6.65 6.37 0 0 0
16/10/2020
6.56
 164,220 6.56 6.56 6.37 0 0 0
15/10/2020
6.56
 107,400 6.56 6.56 6.46 0 500 -0.0
14/10/2020
6.56
 129,500 6.65 6.65 6.46 0 0 0
13/10/2020
6.65
 136,900 6.75 6.75 6.56 0 0 0
12/10/2020
6.75
 391,700 6.65 6.84 6.56 0 0 0
09/10/2020
6.65
 439,010 6.46 6.75 6.27 0 0 0
08/10/2020
6.46
 76,400 6.46 6.56 6.37 500 0 0.0
07/10/2020
6.46
 128,820 6.37 6.46 6.27 0 0 0
06/10/2020
6.37
 316,415 6.46 6.46 6.27 0 0 0
05/10/2020
6.46
 74,300 6.37 6.46 6.37 0 0 0
02/10/2020
6.37
 257,940 6.46 6.65 6.27 0 0 0
01/10/2020
6.46
 228,900 6.37 6.56 6.27 0 0 0
30/09/2020
6.37
 57,100 6.37 6.37 6.27 0 0 0
29/09/2020
6.37
 103,100 6.37 6.65 6.37 0 0 0
28/09/2020
6.37
 220,009 6.46 6.46 6.27 0 0 0
25/09/2020
6.46
 327,700 6.65 6.65 6.37 0 0 0
24/09/2020
6.65
 228,000 6.84 6.84 6.46 0 0 0
23/09/2020
6.84
 309,020 6.75 7.03 6.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |