Tổng Công ty Thép Việt Nam - CTCP (tvn)

8.90
-0.30
(-3.26%)
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
(2026-08-17) 		-0.50 -5.15% 8,223,400 272,400 0
8.90
9.80
8.90
2 tháng
(2026-07-16) 		-1.30 -12.38% 22,704,400 28,500 0
8.30
10.50
8.90
3 tháng
(2026-06-16) 		-2 -17.86% 38,852,700 839,100 0
8.30
11.90
8.90
6 tháng
(2026-03-18) 		0.70 8.24% 88,213,700 1,972,850 0.0
7.70
11.90
8.90
12 tháng
(2025-09-19) 		0.50 5.75% 167,149,600 2,018,450 0.4
7.30
11.90
8.90
24 tháng
(2024-09-24) 		0.40 4.55% 305,099,198 2,020,160 0.4
5.60
11.90
8.90
36 tháng
(2023-10-02) 		2.64 40.35% 437,603,680 2,050,560 0.7
5.51
12.10
8.90
60 tháng
(2021-10-11) 		-8 -46.50% 712,969,642 1,687,010 -6.0
3.52
19.48
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |