Tổng Công ty Thép Việt Nam - CTCP (tvn)

8.70
0.30
(3.57%)
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
(2025-12-29) 		1 13.33% 25,280,800 -6,000 -0.1
7.30
10.20
8.70
2 tháng
(2025-12-01) 		0.90 11.84% 28,788,600 1,600 0.0
7.30
10.20
8.70
3 tháng
(2025-10-30) 		0.30 3.66% 34,859,100 26,700 0.2
7.30
10.20
8.70
6 tháng
(2025-08-01) 		0.10 1.19% 74,885,400 24,200 0.2
7.30
10.20
8.70
12 tháng
(2025-02-03) 		0.70 8.97% 146,882,623 29,610 0.2
5.60
10.20
8.70
24 tháng
(2024-02-15) 		2.20 34.92% 291,992,932 61,010 0.6
5.60
12.10
8.70
36 tháng
(2023-02-13) 		3.46 68.82% 397,397,507 40,710 0.4
4.75
12.10
8.70
60 tháng
(2021-02-23) 		-3.57 -29.55% 824,399,883 -85,390 -2.7
3.52
19.48
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2020
5.70
 3,200 6.08 6.08 5.70 0 0 0
06/03/2020
6.08
 7,300 5.80 6.08 5.23 0 0 0
05/03/2020
5.80
 4,100 6.18 6.18 5.80 0 0 0
04/03/2020
6.18
 26,000 5.80 6.18 5.70 0 0 0
03/03/2020
5.80
 700 5.80 5.89 5.80 0 0 0
02/03/2020
5.80
 100 5.70 5.80 5.80 0 0 0
28/02/2020
5.70
 13,000 5.80 5.80 5.70 0 0 0
27/02/2020
5.80
 0 5.80 5.80 5.80 0 0 0
26/02/2020
5.80
 300 5.89 5.89 5.80 0 0 0
25/02/2020
5.89
 5,200 5.89 5.89 5.04 0 0 0
24/02/2020
5.89
 16,700 6.18 6.18 5.70 0 0 0
21/02/2020
6.18
 300 6.08 6.18 5.70 0 0 0
20/02/2020
6.08
 7,200 6.56 6.56 5.70 0 0 0
19/02/2020
6.56
 3,800 6.18 6.75 5.23 0 0 0
18/02/2020
6.18
 3,300 6.08 6.18 6.08 0 0 0
17/02/2020
6.08
 2,700 6.08 6.18 5.23 0 0 0
14/02/2020
6.08
 100 6.08 6.08 6.08 0 0 0
13/02/2020
6.08
 200 6.08 6.08 6.08 0 0 0
12/02/2020
6.08
 200 6.08 6.08 6.08 0 0 0
11/02/2020
6.08
 0 6.08 6.08 6.08 0 0 0
10/02/2020
6.08
 100 6.27 6.27 6.08 0 0 0
07/02/2020
6.27
 600 6.37 6.37 5.80 0 0 0
06/02/2020
6.37
 1,800 5.80 6.37 6.27 0 0 0
05/02/2020
5.80
 3,100 6.37 6.37 5.80 0 0 0
04/02/2020
6.37
 12,000 6.37 6.37 5.70 0 0 0
03/02/2020
6.37
 5,700 6.27 6.37 5.70 0 0 0
31/01/2020
6.27
 0 6.27 6.27 6.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |