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)
30/07/2020
4.94
 7,700 4.85 4.94 4.85 0 0 0
29/07/2020
4.85
 67,600 4.94 4.94 4.75 0 0 0
28/07/2020
4.94
 59,640 4.66 5.04 4.66 0 0 0
27/07/2020
4.66
 108,800 5.13 5.13 4.47 0 0 0
24/07/2020
5.13
 53,800 5.42 5.42 5.13 0 0 0
23/07/2020
5.42
 34,800 5.42 5.51 5.32 0 0 0
22/07/2020
5.42
 26,500 5.42 5.51 5.42 0 0 0
21/07/2020
5.42
 8,500 5.42 5.42 5.42 0 0 0
20/07/2020
5.42
 15,500 5.51 5.51 5.32 0 0 0
17/07/2020
5.51
 18,800 5.42 5.51 5.32 0 0 0
16/07/2020
5.42
 6,200 5.51 5.51 5.42 0 0 0
15/07/2020
5.51
 15,200 5.42 5.51 5.42 0 0 0
14/07/2020
5.42
 11,000 5.42 5.42 5.32 0 0 0
13/07/2020
5.42
 17,000 5.51 5.51 5.42 0 0 0
10/07/2020
5.51
 12,500 5.51 5.61 5.51 0 0 0
09/07/2020
5.51
 25,700 5.61 5.61 5.42 0 0 0
08/07/2020
5.61
 141,900 5.51 5.61 5.42 0 0 0
07/07/2020
5.51
 86,300 5.51 5.61 5.42 0 0 0
06/07/2020
5.51
 46,300 5.70 5.70 5.32 0 0 0
03/07/2020
5.70
 9,800 5.80 5.80 5.61 0 0 0
02/07/2020
5.80
 48,600 5.61 5.80 5.61 0 0 0
01/07/2020
5.61
 121,800 5.89 5.89 5.61 0 0 0
30/06/2020
5.89
 125,000 5.61 5.89 5.51 0 0 0
29/06/2020
5.61
 62,300 5.99 5.99 5.61 0 0 0
26/06/2020
5.99
 40,700 6.08 6.18 5.99 0 0 0
25/06/2020
6.08
 313,200 5.80 6.27 5.80 0 0 0
24/06/2020
5.80
 24,700 5.89 5.89 5.80 0 0 0
23/06/2020
5.89
 20,220 5.89 5.89 5.70 0 0 0
22/06/2020
5.89
 74,000 5.89 5.89 5.70 0 0 0
19/06/2020
5.89
 34,000 6.08 6.08 5.70 0 0 0
18/06/2020
6.08
 15,860 5.70 6.08 5.70 0 0 0
17/06/2020
5.70
 34,700 6.08 6.08 5.61 0 0 0
16/06/2020
6.08
 43,230 5.80 6.08 5.70 0 0 0
15/06/2020
5.80
 108,300 6.18 6.18 5.70 0 0 0
12/06/2020
6.18
 150,940 6.27 6.27 5.61 0 0 0
11/06/2020
6.27
 70,220 6.84 7.13 6.27 0 0 0
10/06/2020
6.84
 147,010 6.27 7.13 5.99 0 0 0
09/06/2020
6.27
 119,090 6.46 7.03 6.08 0 0 0
08/06/2020
6.46
 125,350 6.08 6.56 6.18 0 0 0
05/06/2020
6.08
 78,420 5.70 6.56 5.70 0 0 0
04/06/2020
5.70
 121,100 5.70 5.80 5.61 0 0 0
03/06/2020
5.70
 24,800 5.70 5.70 5.70 0 0 0
02/06/2020
5.70
 15,700 5.70 5.80 5.70 0 0 0
01/06/2020
5.70
 8,500 5.70 5.70 5.70 0 0 0
29/05/2020
5.70
 60,100 5.70 5.80 5.61 0 0 0
28/05/2020
5.70
 3,300 5.61 5.70 5.61 0 0 0
27/05/2020
5.61
 23,800 5.70 5.80 5.61 0 0 0
26/05/2020
5.70
 10,900 5.70 5.80 5.61 0 0 0
25/05/2020
5.70
 19,500 5.80 5.80 5.70 0 0 0
22/05/2020
5.80
 45,300 5.70 5.80 5.70 0 0 0
21/05/2020
5.70
 18,100 5.61 5.80 5.61 0 0 0
20/05/2020
5.61
 8,400 5.70 5.70 5.61 0 0 0
19/05/2020
5.70
 7,600 5.80 5.80 5.70 0 0 0
18/05/2020
5.80
 30,800 5.80 5.80 5.42 0 0 0
15/05/2020
5.80
 27,110 5.80 5.89 5.70 0 0 0
14/05/2020
5.80
 74,600 5.70 5.80 5.70 0 0 0
13/05/2020
5.70
 45,700 5.80 5.80 5.51 0 0 0
12/05/2020
5.80
 22,800 5.70 5.99 5.70 0 0 0
11/05/2020
5.70
 3,700 5.80 5.89 5.70 0 0 0
08/05/2020
5.80
 17,900 5.70 5.80 5.61 0 0 0
07/05/2020
5.70
 28,600 5.80 5.80 5.70 0 0 0
06/05/2020
5.80
 16,300 5.70 5.80 5.61 0 0 0
05/05/2020
5.70
 4,700 5.89 5.89 5.70 0 0 0
04/05/2020
5.89
 11,300 5.99 5.99 5.70 0 0 0
29/04/2020
5.99
 16,200 5.89 5.99 5.80 0 0 0
28/04/2020
5.89
 49,500 6.18 6.18 5.89 0 0 0
27/04/2020
6.18
 25,800 6.18 6.18 5.89 0 0 0
24/04/2020
6.18
 56,300 5.70 6.37 5.80 0 0 0
23/04/2020
5.70
 83,900 5.70 5.89 5.70 0 0 0
22/04/2020
5.70
 8,100 5.70 5.70 5.51 0 0 0
21/04/2020
5.70
 12,600 5.70 5.80 5.51 0 0 0
20/04/2020
5.70
 74,400 5.89 5.89 5.70 0 0 0
17/04/2020
5.89
 98,900 6.08 6.37 5.70 0 0 0
16/04/2020
6.08
 11,700 5.80 6.08 5.70 0 0 0
15/04/2020
5.80
 2,310 5.80 6.08 5.80 0 0 0
14/04/2020
5.80
 4,500 6.18 6.56 5.80 0 0 0
13/04/2020
6.18
 1,700 5.70 6.46 5.70 0 0 0
10/04/2020
5.70
 8,950 6.46 7.13 5.70 0 0 0
09/04/2020
6.46
 1,100 6.65 6.65 6.37 0 0 0
08/04/2020
6.65
 300 5.99 6.65 5.99 0 0 0
07/04/2020
5.99
 800 5.61 5.99 5.89 0 0 0
06/04/2020
5.61
 100 5.89 5.89 5.61 0 0 0
03/04/2020
5.89
 0 5.89 5.89 5.89 0 0 0
01/04/2020
5.89
 0 5.89 5.89 5.89 0 0 0
31/03/2020
5.89
 0 5.89 5.89 5.89 0 0 0
30/03/2020
5.89
 0 5.89 5.89 5.89 0 0 0
27/03/2020
5.89
 100 5.51 5.89 5.89 0 0 0
26/03/2020
5.51
 1,000 5.51 5.51 5.51 0 0 0
25/03/2020
5.51
 4,770 5.51 5.51 5.51 0 0 0
24/03/2020
5.51
 200 5.99 5.99 5.51 0 0 0
23/03/2020
5.99
 2,400 5.89 6.46 5.23 0 0 0
20/03/2020
5.89
 0 5.89 5.89 5.89 0 0 0
19/03/2020
5.89
 200 6.27 6.27 5.89 0 0 0
18/03/2020
6.27
 100 5.61 6.27 6.27 0 0 0
17/03/2020
5.61
 200 5.61 5.61 5.61 0 0 0
16/03/2020
5.61
 5,500 5.51 5.61 4.66 0 0 0
13/03/2020
5.51
 1,500 5.51 5.51 5.13 0 0 0
12/03/2020
5.51
 800 5.61 5.61 5.51 0 0 0
11/03/2020
5.61
 6,200 5.80 5.80 4.85 0 0 0
10/03/2020
5.80
 1,000 5.70 5.80 5.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |