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)
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
03/12/2019
6.18
 10,900 5.99 6.37 6.18 0 0 0
02/12/2019
5.99
 2,100 6.56 6.56 5.99 0 0 0
29/11/2019
6.56
 21,700 6.18 6.56 6.27 0 0 0
28/11/2019
6.18
 1,200 6.27 6.37 6.18 0 0 0
27/11/2019
6.27
 100 6.27 6.27 6.27 0 0 0
26/11/2019
6.27
 9,500 6.27 6.46 6.18 0 0 0
25/11/2019
6.27
 200 6.18 6.27 6.08 0 0 0
22/11/2019
6.18
 1,100 6.18 6.18 6.08 0 0 0
21/11/2019
6.18
 11,500 6.37 6.37 6.18 0 0 0
20/11/2019
6.37
 100 6.37 6.37 6.37 0 0 0
19/11/2019
6.37
 4,200 5.99 6.37 6.18 0 0 0
18/11/2019
5.99
 700 6.27 6.27 5.99 0 0 0
15/11/2019
6.27
 7,200 6.27 6.27 5.99 0 0 0
14/11/2019
6.27
 1,000 6.27 6.27 6.18 0 0 0
13/11/2019
6.27
 400 6.27 6.27 6.18 0 0 0
12/11/2019
6.27
 1,500 6.27 6.27 6.27 0 0 0
11/11/2019
6.27
 2,000 6.27 6.27 6.27 0 0 0
08/11/2019
6.27
 2,000 6.18 6.27 6.27 0 0 0
07/11/2019
6.18
 3,100 6.27 6.37 6.18 0 0 0
06/11/2019
6.27
 1,100 6.27 6.27 6.18 0 0 0
05/11/2019
6.27
 13,600 6.27 6.37 5.70 0 0 0
04/11/2019
6.27
 12,800 6.27 6.84 6.18 0 0 0
01/11/2019
6.27
 1,500 6.27 6.37 6.27 0 0 0
31/10/2019
6.27
 3,700 6.18 6.27 6.08 0 0 0
30/10/2019
6.18
 9,600 6.27 6.37 6.18 0 0 0
29/10/2019
6.27
 800 6.27 6.27 6.18 0 0 0
28/10/2019
6.27
 2,800 6.27 6.56 6.18 0 0 0
25/10/2019
6.27
 3,000 6.46 6.46 6.27 0 0 0
24/10/2019
6.46
 6,100 6.37 6.46 6.27 0 0 0
23/10/2019
6.37
 500 6.27 6.37 6.27 0 0 0
22/10/2019
6.27
 800 6.27 6.27 6.27 0 0 0
21/10/2019
6.27
 1,500 6.37 6.37 6.18 0 0 0
18/10/2019
6.37
 1,600 6.37 6.37 6.18 0 0 0
17/10/2019
6.37
 8,200 6.37 6.75 6.27 0 0 0
16/10/2019
6.37
 69,400 6.27 6.46 6.18 0 0 0
15/10/2019
6.27
 4,500 6.37 6.37 6.18 0 0 0
14/10/2019
6.37
 2,200 6.27 6.46 6.27 0 0 0
11/10/2019
6.27
 14,600 6.27 6.56 6.18 0 0 0
10/10/2019
6.27
 10,300 6.18 6.37 6.18 0 0 0
09/10/2019
6.18
 5,500 6.27 6.46 6.18 0 0 0
08/10/2019
6.27
 1,800 6.18 6.37 6.27 0 0 0
07/10/2019
6.18
 0 6.18 6.18 6.18 0 0 0
04/10/2019
6.18
 10,000 6.27 6.27 6.18 0 0 0
03/10/2019
6.27
 1,000 6.46 6.46 6.27 0 0 0
02/10/2019
6.46
 0 6.46 6.46 6.46 0 0 0
01/10/2019
6.46
 1,500 6.84 6.84 6.46 0 0 0
30/09/2019
6.84
 8,100 6.37 7.70 6.46 0 0 0
27/09/2019
6.37
 5,700 6.46 7.13 6.27 0 0 0
26/09/2019
6.46
 2,000 6.46 6.46 6.46 0 0 0
25/09/2019
6.46
 0 6.37 6.46 6.46 0 0 0
24/09/2019
6.37
 400 6.46 6.75 6.37 0 0 0
23/09/2019
6.46
 3,500 6.46 6.56 6.46 0 0 0
20/09/2019
6.46
 4,000 6.46 6.46 6.46 0 0 0
19/09/2019
6.46
 2,600 6.75 6.75 6.46 0 0 0
18/09/2019
6.75
 4,100 6.56 6.75 6.46 0 0 0
17/09/2019
6.56
 1,200 6.56 6.56 6.56 0 0 0
16/09/2019
6.56
 5,600 6.75 6.75 6.56 0 0 0
13/09/2019
6.75
 300 6.65 6.75 6.75 0 0 0
12/09/2019
6.65
 1,600 6.56 6.65 6.56 0 0 0
11/09/2019
6.56
 14,000 6.84 6.84 6.46 0 0 0
10/09/2019
6.84
 1,100 6.65 6.84 6.56 0 0 0
09/09/2019
6.65
 2,500 6.65 6.65 6.65 0 0 0
06/09/2019
6.65
 2,900 6.84 6.84 6.65 0 0 0
05/09/2019
6.84
 3,700 6.65 7.03 6.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |