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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |