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)
24/06/2021
14.44
 1,139,940 14.25 14.44 14.06 0 0 0
23/06/2021
14.25
 1,235,045 14.16 14.63 13.97 0 0 0
22/06/2021
14.16
 1,080,600 14.44 14.54 14.06 2,000 10,000 -0.1
21/06/2021
14.44
 1,969,700 14.63 14.92 14.16 7,000 0 0
18/06/2021
14.63
 3,590,744 13.68 15.11 13.59 0 1,000 -0.0
17/06/2021
13.68
 584,600 13.68 13.78 13.40 0 0 0
16/06/2021
13.68
 922,000 14.06 14.16 13.49 0 0 0
15/06/2021
14.06
 3,350,348 13.49 14.35 13.40 0 500 -0.0
14/06/2021
13.49
 1,394,300 13.21 13.68 13.02 0 0 0
11/06/2021
13.21
 1,011,070 12.83 13.30 12.92 500 0 0.0
10/06/2021
12.83
 692,705 13.02 13.21 12.83 0 0 0
09/06/2021
13.02
 858,800 12.92 13.21 12.64 0 0 0
08/06/2021
12.92
 1,799,186 13.49 13.49 12.83 700 12,000 -0.2
07/06/2021
13.49
 2,069,450 13.68 13.87 13.11 0 0 0
04/06/2021
13.68
 1,961,360 13.78 13.97 13.40 1,000 0 0.0
03/06/2021
13.78
 3,784,550 14.16 14.16 13.68 0 0 0
02/06/2021
14.16
 1,451,110 13.97 14.44 13.87 0 0 0
01/06/2021
13.97
 2,099,459 13.59 14.16 13.49 0 0 0
31/05/2021
13.59
 1,842,800 13.30 13.59 13.11 0 0 0
28/05/2021
13.30
 1,288,100 13.21 13.49 12.92 0 0 0
27/05/2021
13.21
 961,710 13.49 13.49 12.92 0 0 0
26/05/2021
13.49
 745,260 13.68 13.78 13.30 0 0 0
25/05/2021
13.68
 1,708,430 13.40 13.97 13.21 0 0 0
24/05/2021
13.40
 571,400 13.49 13.68 13.21 500 0 0.0
21/05/2021
13.49
 1,152,898 13.21 13.87 12.73 10,700 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |