Tổng Công ty Thép Việt Nam - CTCP (tvn)

8.50
0
(0%)
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
(2026-02-11) 		0 0% 21,410,200 14,200 0.1
7.90
9.90
8.50
2 tháng
(2026-01-12) 		0.10 1.18% 55,549,600 9,500 0.1
7.90
10.20
8.50
3 tháng
(2025-12-15) 		1.20 16.22% 60,011,600 11,100 0.1
7.30
10.20
8.50
6 tháng
(2025-09-15) 		-0.50 -5.49% 81,618,800 39,800 0.3
7.30
10.20
8.50
12 tháng
(2025-03-18) 		-0.10 -1.15% 155,437,200 27,900 0.2
5.60
10.20
8.50
24 tháng
(2024-03-25) 		2.40 38.71% 319,550,851 76,310 0.7
5.60
12.10
8.50
36 tháng
(2023-03-29) 		3.66 74.09% 427,022,719 56,110 0.6
4.75
12.10
8.50
60 tháng
(2021-04-08) 		-5.56 -39.24% 824,296,439 -82,590 -2.7
3.52
19.48
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |