Tổng Công ty Thép Việt Nam - CTCP (tvn)

8.40
-0.20
(-2.33%)
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
(2026-06-29) 		-2.80 -24.35% 12,341,500 189,500 0
8.30
11.90
8.40
2 tháng
(2026-06-01) 		-2.70 -23.68% 29,942,200 1,164,700 0
8.30
11.90
8.40
3 tháng
(2026-05-04) 		0.10 1.16% 55,553,500 1,854,650 0
8.30
11.90
8.40
6 tháng
(2026-01-30) 		0 0% 104,018,400 1,879,150 0.1
7.70
11.90
8.40
12 tháng
(2025-08-04) 		0.10 1.16% 179,297,100 1,903,350 0.4
7.30
11.90
8.40
24 tháng
(2024-08-08) 		-0.50 -5.43% 308,638,017 1,912,060 0.4
5.60
11.90
8.40
36 tháng
(2023-08-14) 		1.19 15.92% 441,696,780 1,940,760 0.7
5.51
12.10
8.40
60 tháng
(2021-08-24) 		-3.46 -28.45% 769,095,477 1,627,310 -5.2
3.52
19.48
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2020
6.75
 515,349 6.37 6.94 6.27 0 0 0
21/09/2020
6.37
 307,315 6.27 6.37 6.27 0 0 0
18/09/2020
6.27
 90,620 6.27 6.37 6.27 0 0 0
17/09/2020
6.27
 618,800 6.27 6.65 6.18 0 0 0
16/09/2020
6.27
 33,310 6.18 6.27 6.18 0 0 0
15/09/2020
6.18
 49,500 6.27 6.37 6.18 0 0 0
14/09/2020
6.27
 47,315 6.18 6.37 6.27 0 0 0
11/09/2020
6.18
 31,510 6.27 6.27 6.08 0 0 0
10/09/2020
6.27
 29,020 6.37 6.37 6.18 0 0 0
09/09/2020
6.37
 20,800 6.18 6.37 6.18 0 0 0
08/09/2020
6.18
 36,800 6.18 6.27 6.18 0 0 0
07/09/2020
6.18
 94,900 6.56 6.56 5.99 3,200 0 0.0
04/09/2020
6.56
 66,300 6.37 6.56 6.27 0 0 0
03/09/2020
6.37
 50,400 6.56 6.65 6.37 0 0 0
01/09/2020
6.56
 68,770 6.56 6.65 6.37 0 0 0
31/08/2020
6.56
 56,400 6.56 6.75 6.46 0 0 0
28/08/2020
6.56
 111,120 6.84 6.84 6.46 0 0 0
27/08/2020
6.84
 36,430 6.94 7.03 6.75 0 0 0
26/08/2020
6.94
 214,010 6.37 7.13 6.37 0 0 0
25/08/2020
6.37
 157,100 6.18 6.46 5.99 0 0 0
24/08/2020
6.18
 57,100 6.08 6.27 5.99 0 0 0
21/08/2020
6.08
 57,140 6.18 6.18 5.89 0 0 0
20/08/2020
6.18
 92,920 6.18 6.27 5.80 0 0 0
19/08/2020
6.18
 229,900 6.37 6.56 5.99 0 0 0
18/08/2020
6.37
 137,940 6.18 6.46 6.18 0 0 0
17/08/2020
6.18
 159,900 5.99 6.46 5.70 0 0 0
14/08/2020
5.99
 202,720 5.51 6.18 5.51 0 0 0
13/08/2020
5.51
 77,140 5.04 5.51 4.94 0 0 0
12/08/2020
5.04
 22,200 5.04 5.04 4.75 0 0 0
11/08/2020
5.04
 4,300 5.04 5.13 5.04 0 0 0
10/08/2020
5.04
 9,500 5.13 5.13 4.94 0 0 0
07/08/2020
5.13
 900 5.04 5.23 4.94 0 0 0
06/08/2020
5.04
 21,600 5.04 5.13 4.94 0 0 0
05/08/2020
5.04
 16,100 5.04 5.04 4.94 0 0 0
04/08/2020
5.04
 9,500 5.04 5.51 5.04 0 0 0
03/08/2020
5.04
 14,200 4.94 5.04 4.94 0 0 0
31/07/2020
4.94
 5,000 4.94 4.94 4.75 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |