Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	9.50	1,409,400	9.90	10.30	9.40	0	0	0
04/03/2026	9.90	2,348,500	9.60	10.30	9.40	2,000	0	0.0
03/03/2026	9.60	1,717,200	9.60	9.90	9.30	0	0	0
02/03/2026	9.60	3,547,100	9.10	10.10	8.30	0	0	0
27/02/2026	9.10	647,500	9.30	9.30	8.90	1,000	0	0.0
26/02/2026	9.30	742,600	9.40	9.50	9	0	0	0
25/02/2026	9.40	1,957,600	9.10	9.60	9.10	0	0	0
24/02/2026	9.10	833,700	8.80	9.10	8.70	500	0	0.0
23/02/2026	8.80	532,500	8.50	8.80	8.50	0	0	0
13/02/2026	8.50	291,000	8.50	8.60	8.40	0	0	0
12/02/2026	8.50	224,200	8.50	8.70	8.40	700	0	0.0
11/02/2026	8.60	379,400	8.40	8.60	8.40	0	0	0
10/02/2026	8.40	1,128,500	8.70	8.90	8.20	700	0	0.0
09/02/2026	8.70	502,500	8.90	8.90	8.60	0	0	0
06/02/2026	8.80	1,670,300	9.10	9.30	8.70	0	0	0
05/02/2026	9.10	1,330,700	9.80	9.90	9.10	0	0	0
04/02/2026	9.80	3,569,300	9	10.10	8.90	0	0	0
03/02/2026	9	1,111,800	8.60	9	8.60	300	0	0.0
02/02/2026	8.60	542,100	8.70	8.80	8.50	300	0	0.0
30/01/2026	8.70	683,600	8.90	9	8.70	0	0	0
29/01/2026	8.90	681,100	8.80	9	8.60	0	0	0
28/01/2026	8.70	498,000	8.50	8.90	8.50	0	0	0
27/01/2026	8.50	635,700	8.40	8.60	8.30	0	0	0
26/01/2026	8.50	941,700	8.80	9	8.40	0	2,000	-0.0
23/01/2026	9	1,094,000	9	9.30	8.80	0	0	0
22/01/2026	9	964,100	8.80	9.20	8.70	0	0	0
21/01/2026	8.70	1,542,200	9.10	9.20	8.30	0	0	0
20/01/2026	9.10	1,775,900	9	9.50	8.80	0	6,000	-0.1
19/01/2026	9	3,302,800	10.20	10.40	9	3,000	0	0.0
16/01/2026	10.20	3,009,900	10	10.90	9.90	0	0	0
15/01/2026	9.70	4,672,300	8.50	9.70	8.50	0	0	0
14/01/2026	8.60	1,679,400	8.40	8.70	8.30	0	0	0
13/01/2026	8.40	769,200	8.40	8.70	8.20	0	1,000	-0.0
12/01/2026	8.50	2,034,300	7.90	8.50	7.80	0	0	0
09/01/2026	7.90	655,100	7.80	7.90	7.70	0	0	0
08/01/2026	7.70	1,024,200	7.60	8	7.60	0	0	0
07/01/2026	7.60	402,300	7.30	7.60	7.30	0	0	0
06/01/2026	7.30	193,500	7.30	7.40	7.20	0	0	0
05/01/2026	7.30	226,800	7.40	7.40	7.20	0	0	0
31/12/2025	7.40	78,900	7.40	7.50	7.30	0	0	0
30/12/2025	7.40	129,300	7.50	7.50	7.30	0	0	0
29/12/2025	7.50	149,200	7.40	7.50	7.40	0	0	0
26/12/2025	7.50	396,200	7.30	7.70	7.30	500	0	0.0
25/12/2025	7.40	114,000	7.30	7.50	7.30	0	0	0
24/12/2025	7.40	206,900	7.40	7.40	7.30	0	0	0
23/12/2025	7.40	129,500	7.40	7.50	7.30	0	0	0
22/12/2025	7.50	49,500	7.40	7.50	7.30	500	0	0.0
19/12/2025	7.40	78,600	7.40	7.50	7.30	0	0	0
18/12/2025	7.40	54,000	7.40	7.40	7.30	0	0	0
17/12/2025	7.40	275,300	7.50	7.50	7.30	0	0	0
16/12/2025	7.50	191,700	7.50	7.50	7.30	0	0	0
15/12/2025	7.40	107,000	7.50	7.60	7.30	600	0	0.0
12/12/2025	7.50	253,600	7.70	7.70	7.40	3,900	0	0.0
11/12/2025	7.50	77,400	7.70	7.70	7.50	3,000	1,400	0.0
10/12/2025	7.70	94,100	7.70	7.70	7.60	0	0	0
09/12/2025	7.60	252,100	7.70	7.70	7.50	0	0	0
08/12/2025	7.70	128,700	7.80	7.80	7.60	0	0	0
05/12/2025	7.70	148,500	7.80	7.80	7.70	0	0	0
04/12/2025	7.80	184,000	7.80	7.80	7.70	0	0	0
03/12/2025	7.70	164,900	7.70	7.80	7.60	0	0	0
02/12/2025	7.70	185,200	7.60	7.80	7.60	500	0	0.0
01/12/2025	7.60	416,600	7.80	7.80	7.60	0	0	0
28/11/2025	7.70	1,034,500	8	8	7.60	0	0	0
27/11/2025	8	266,400	8	8.10	8	0	0	0
26/11/2025	8	194,500	8	8	7.80	0	0	0
25/11/2025	8	121,400	7.90	8	7.80	0	0	0
24/11/2025	7.90	163,300	7.90	8	7.90	0	0	0
21/11/2025	8	199,200	7.90	8	7.80	0	0	0
20/11/2025	8	176,900	8	8.10	8	0	0	0
19/11/2025	8	374,500	7.90	8.10	7.90	0	0	0
18/11/2025	8	136,700	7.90	8	7.80	0	0	0
17/11/2025	7.90	303,000	7.80	8	7.80	0	0	0
14/11/2025	7.80	94,100	7.80	7.90	7.70	0	0	0
13/11/2025	7.80	189,900	7.80	7.90	7.70	0	0	0
12/11/2025	7.80	138,500	7.70	7.90	7.70	500	0	0.0
11/11/2025	7.70	116,300	7.80	7.90	7.60	0	0	0
10/11/2025	7.70	120,200	7.80	7.80	7.70	0	0	0
07/11/2025	7.80	191,600	7.90	8	7.70	0	0	0
06/11/2025	7.90	110,500	8	8.10	7.90	0	0	0
05/11/2025	8	307,200	7.80	8.10	7.80	23,000	0	0.2
04/11/2025	8	439,500	7.90	8	7.60	0	0	0
03/11/2025	7.80	301,600	7.90	8.10	7.80	600	0	0.0
31/10/2025	8	386,100	8.10	8.20	8	0	0	0
30/10/2025	8.20	704,600	7.80	8.20	7.70	1,000	0	0.0
29/10/2025	7.80	143,300	7.70	7.80	7.60	0	0	0
28/10/2025	7.70	141,600	7.50	7.70	7.50	0	0	0
27/10/2025	7.60	87,800	7.60	7.60	7.40	0	0	0
24/10/2025	7.50	133,700	7.60	7.70	7.50	0	0	0
23/10/2025	7.60	59,200	7.70	7.70	7.50	0	0	0
22/10/2025	7.60	223,000	7.50	7.70	7.30	0	0	0
21/10/2025	7.50	325,100	7.50	7.60	7.20	800	0	0.0
20/10/2025	7.50	491,300	7.90	7.90	7.30	0	0	0
17/10/2025	7.90	354,800	7.90	8.10	7.80	0	0	0
16/10/2025	7.90	197,500	7.90	8	7.80	0	0	0
15/10/2025	7.90	373,800	7.90	8	7.80	0	0	0
14/10/2025	8	378,100	8.20	8.20	7.90	0	0	0
13/10/2025	8.20	136,500	8.20	8.20	8	0	300	-0.0
10/10/2025	8.20	308,900	8.20	8.30	8.10	0	0	0
09/10/2025	8.20	228,500	8.20	8.20	8.10	0	0	0
08/10/2025	8.20	246,100	8.20	8.30	8.10	500	0	0.0

Page:
1
2
3
>>

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)	-3.20	-27.83%	12,050,300	189,500	0	8.30 11.90 8.70
2 tháng (2026-05-29)	-3.20	-27.83%	31,183,300	1,164,900	0	8.30 11.90 8.70
3 tháng (2026-04-29)	-0.20	-2.35%	55,789,700	1,854,650	0	8.30 11.90 8.70
6 tháng (2026-01-29)	-0.60	-6.74%	104,408,300	1,879,150	0.1	7.70 11.90 8.70
12 tháng (2025-08-04)	-0.30	-3.49%	179,005,900	1,903,350	0.4	7.30 11.90 8.70
24 tháng (2024-08-07)	-1.10	-11.70%	308,860,710	1,912,058	0.4	5.60 11.90 8.70
36 tháng (2023-08-14)	0.79	10.59%	441,405,580	1,940,760	0.7	5.51 12.10 8.70
60 tháng (2021-08-23)	-3.86	-31.74%	770,239,449	1,627,360	-5.2	3.52 19.48 8.70

Tổng Công ty Thép Việt Nam - CTCP (tvn)

THỐNG KÊ GIAO DỊCH