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)
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
30/01/2020
6.27
 100 6.18 6.27 6.27 0 0 0
22/01/2020
6.18
 0 6.18 6.18 6.18 0 0 0
21/01/2020
6.18
 100 6.08 6.18 6.18 0 0 0
20/01/2020
6.08
 0 6.08 6.08 6.08 0 0 0
17/01/2020
6.08
 1,700 6.18 6.18 6.08 0 0 0
16/01/2020
6.18
 0 6.18 6.18 6.18 0 0 0
15/01/2020
6.18
 100 6.18 6.18 6.18 0 0 0
14/01/2020
6.18
 800 5.89 6.18 5.51 0 0 0
13/01/2020
5.89
 6,700 6.18 6.18 5.89 0 0 0
10/01/2020
6.18
 0 6.18 6.18 6.18 0 0 0
09/01/2020
6.18
 0 6.18 6.18 6.18 0 0 0
08/01/2020
6.18
 0 6.18 6.18 6.18 0 0 0
07/01/2020
6.18
 200 6.18 6.18 6.18 0 0 0
06/01/2020
6.18
 0 6.18 6.18 6.18 0 0 0
03/01/2020
6.18
 0 6.18 6.18 6.18 0 0 0
02/01/2020
6.18
 8,200 5.99 6.18 6.08 0 0 0
31/12/2019
5.99
 24,500 6.18 6.65 5.99 0 0 0
30/12/2019
6.18
 8,100 6.18 6.75 6.18 0 0 0
27/12/2019
6.18
 6,200 6.27 6.94 6.18 0 0 0
26/12/2019
6.27
 12,300 6.27 6.37 6.18 0 0 0
25/12/2019
6.27
 14,000 6.18 6.27 6.18 0 0 0
24/12/2019
6.18
 17,300 6.08 6.27 6.18 0 0 0
23/12/2019
6.08
 0 6.18 6.08 6.08 0 0 0
20/12/2019
6.18
 4,000 5.99 6.18 6.08 0 0 0
19/12/2019
5.99
 0 5.99 5.99 5.99 0 0 0
18/12/2019
5.99
 2,000 6.08 6.08 5.99 0 0 0
17/12/2019
6.08
 800 6.18 6.18 6.08 0 0 0
16/12/2019
6.18
 2,200 6.18 6.18 6.18 0 0 0
13/12/2019
6.18
 6,300 6.18 6.27 6.18 0 0 0
12/12/2019
6.18
 900 6.08 6.27 6.18 0 0 0
11/12/2019
6.08
 2,500 6.18 6.18 6.08 0 0 0
10/12/2019
6.18
 11,200 6.27 6.27 5.99 0 0 0
09/12/2019
6.27
 6,400 6.27 6.27 6.18 0 0 0
06/12/2019
6.27
 3,700 6.37 6.37 6.18 0 0 0
05/12/2019
6.37
 100 6.37 6.37 6.37 0 0 0
04/12/2019
6.37
 5,100 6.18 6.37 6.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |