Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/08/2025	8.50	1,227,000	8.90	8.90	8.40	0	0	0
19/08/2025	8.90	1,174,300	8.90	9	8.60	0	2,000	0
18/08/2025	8.90	903,900	8.90	9.10	8.80	0	3,000	0
15/08/2025	8.80	2,175,700	8.90	9	8.70	0	0	0
14/08/2025	8.90	589,100	8.90	9	8.70	0	0	0
13/08/2025	8.80	776,700	8.80	9	8.60	0	0	0
12/08/2025	8.80	1,025,800	8.80	9.10	8.70	100	0	0.0
11/08/2025	8.70	630,700	8.80	8.90	8.60	3,000	0	0.0
08/08/2025	8.80	995,700	9	9	8.60	0	0	0
07/08/2025	8.90	1,247,900	9	9.10	8.80	100	0	0.0
06/08/2025	9	995,600	8.70	9.10	8.70	0	0	0
05/08/2025	8.70	2,386,900	8.60	9	8.50	2,000	0	0.0
04/08/2025	8.60	1,208,400	8.40	8.60	8.20	0	0	0
01/08/2025	8.40	785,800	8.40	8.60	8.30	0	0	0
31/07/2025	8.40	1,123,300	8.20	8.40	8.10	0	0	0
30/07/2025	8.10	638,700	8	8.20	7.90	0	3,000	-0.0
29/07/2025	7.90	1,230,500	8.50	8.60	7.80	0	0	0
28/07/2025	8.50	1,442,600	8.30	8.50	8.10	0	0	0
25/07/2025	8.10	678,500	8.20	8.20	8	0	0	0
24/07/2025	8.20	903,400	8.10	8.30	8	0	0	0
23/07/2025	8.20	1,699,800	8	8.30	7.90	0	0	0
22/07/2025	8	926,900	8	8	7.80	0	0	0
21/07/2025	8	1,276,800	7.90	8.20	7.80	300	3,000	-0.0
18/07/2025	7.90	769,800	7.90	7.90	7.70	0	0	0
17/07/2025	7.90	843,600	7.80	7.90	7.70	0	0	0
16/07/2025	7.90	621,500	7.80	7.90	7.70	500	0	0.0
15/07/2025	7.80	1,136,500	7.70	8	7.60	0	0	0
14/07/2025	7.70	703,200	7.90	8	7.50	3,000	0	0.0
11/07/2025	7.90	1,364,900	7.60	7.90	7.60	0	5,000	-0.0
10/07/2025	7.70	935,900	7.70	7.80	7.50	0	500	-0.0
09/07/2025	7.70	863,800	7.60	7.80	7.60	0	0	0
08/07/2025	7.50	979,000	7.40	7.70	7.30	100	0	0
07/07/2025	7.40	574,700	7.30	7.50	7.30	0	0	0
04/07/2025	7.30	211,400	7.30	7.30	7.20	0	4,200	0
03/07/2025	7.30	644,700	7.20	7.40	7.10	0	0	0
02/07/2025	7.30	340,100	7.20	7.30	7.10	0	0	0
01/07/2025	7.20	415,500	7.10	7.30	7	1,000	0	0
30/06/2025	7.10	302,200	7.10	7.20	7	1,600	0	0
27/06/2025	7.10	192,000	7.10	7.20	7.10	0	0	0
26/06/2025	7.10	932,000	7.30	7.40	7	0	0	0
25/06/2025	7.30	178,700	7.30	7.40	7.20	0	0	0
24/06/2025	7.30	279,300	7.30	7.40	7.20	1,000	0	0
23/06/2025	7.30	206,700	7.40	7.40	7.20	0	0	0
20/06/2025	7.40	514,500	7.40	7.50	7.30	0	0	0
19/06/2025	7.50	227,700	7.60	7.70	7.40	0	0	0
18/06/2025	7.60	725,200	7.50	7.70	7.40	0	0	0
17/06/2025	7.50	1,091,000	7.40	7.50	7.20	7,900	1,000	0
16/06/2025	7.40	352,400	7.30	7.40	7.10	0	0	0
13/06/2025	7.30	266,400	7.20	7.30	7.10	0	0	0
12/06/2025	7.30	522,700	7.20	7.50	7.20	0	0	0
11/06/2025	7.20	348,400	7.20	7.20	7	0	0	0
10/06/2025	7.20	266,800	7.20	7.40	7.10	0	0	0
09/06/2025	7.20	482,100	7.40	7.40	7.10	0	0	0
06/06/2025	7.30	752,100	7.20	7.50	7.20	0	0	0
05/06/2025	7.30	342,000	7.20	7.30	7.20	500	0	0
04/06/2025	7.20	345,000	7.20	7.40	7.20	0	0	0
03/06/2025	7.30	498,700	7.30	7.30	7.10	0	0	0
02/06/2025	7.30	367,700	7.20	7.30	7.10	500	0	0
30/05/2025	7.30	850,000	7.20	7.60	7.20	2,200	0	0
29/05/2025	7.20	432,700	7.30	7.30	7.10	200	0	0
28/05/2025	7.30	341,500	7.40	7.40	7.20	200	0	0
27/05/2025	7.40	764,200	7.10	7.40	7	300	0	0
26/05/2025	7.10	247,500	7	7.10	6.80	300	0	0
23/05/2025	7	123,900	6.90	7	6.90	500	0	0
22/05/2025	7	244,100	7	7.10	6.90	0	0	0
21/05/2025	7	183,400	7	7.10	6.90	0	0	0
20/05/2025	7	452,300	7.10	7.20	6.90	0	0	0
19/05/2025	7.10	134,400	7.20	7.20	7	0	0	0
16/05/2025	7.20	155,800	7.10	7.30	7.10	0	0	0
15/05/2025	7.20	348,400	7.20	7.20	7	0	0	0
14/05/2025	7.20	192,600	7.30	7.30	7.10	0	0	0
13/05/2025	7.20	201,800	7.10	7.30	7.10	0	0	0
12/05/2025	7.10	210,200	7.10	7.20	6.90	0	0	0
09/05/2025	7.10	311,600	7	7.20	7	0	0	0
08/05/2025	7	311,600	6.70	7.10	6.70	0	0	0
07/05/2025	6.70	199,400	6.80	6.90	6.70	0	0	0
06/05/2025	6.90	274,700	6.80	7	6.80	0	0	0
05/05/2025	6.90	205,700	6.70	7	6.70	0	0	0
29/04/2025	6.60	140,300	6.70	6.80	6.50	0	0	0
28/04/2025	6.70	219,000	6.70	6.80	6.60	0	10,000	-0.1
25/04/2025	6.70	337,200	6.60	6.80	6.60	300	0	0.0
24/04/2025	6.60	205,800	6.60	6.70	6.50	200	0	0.0
23/04/2025	6.70	184,800	6.40	6.70	6.40	0	0	0
22/04/2025	6.40	496,200	6.70	6.70	6	200	0	0.0
21/04/2025	6.80	158,000	6.80	6.80	6.70	0	0	0
18/04/2025	6.80	234,400	6.70	6.90	6.70	0	0	0
17/04/2025	6.80	183,500	6.60	6.80	6.60	0	0	0
16/04/2025	6.70	284,100	6.80	6.80	6.60	0	0	0
15/04/2025	6.70	258,800	7	7	6.70	100	0	0.0
14/04/2025	7	419,000	7.10	7.20	6.90	0	0	0
11/04/2025	7.10	840,600	7.20	7.30	6.80	800	0	0.0
10/04/2025	6.40	149,000	6.40	6.40	6	0	9,600	-0.1
09/04/2025	5.60	483,800	5.90	6.10	5.20	400	0	0.0
08/04/2025	5.90	1,215,400	7	7	5.90	800	0	0.0
04/04/2025	7	568,200	7.30	7.30	6.60	0	0	0
03/04/2025	7.40	1,425,700	8.40	8.40	7.30	1,400	0	0.0
02/04/2025	8.40	412,300	8.40	8.70	8.40	0	0	0
01/04/2025	8.30	201,300	8.40	8.50	8.30	0	0	0
31/03/2025	8.30	401,200	8.40	8.40	8.20	0	0	0
28/03/2025	8.40	180,500	8.60	8.60	8.40	200	0	0.0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	2.50	27.47%	26,923,500	695,350	0	9.10 11.90 10.90
2 tháng (2026-04-13)	3.30	39.76%	38,963,900	1,031,950	0	8.20 11.90 10.90
3 tháng (2026-03-16)	3.10	36.47%	48,127,700	1,034,250	0.0	7.70 11.90 10.90
6 tháng (2025-12-15)	4.20	56.76%	108,910,300	1,045,350	0.1	7.30 11.90 10.90
12 tháng (2025-06-17)	4.10	54.67%	181,886,600	1,072,650	0.3	7.10 11.90 10.90
24 tháng (2024-06-24)	2.30	24.73%	337,027,658	1,111,460	0.7	5.60 12.10 10.90
36 tháng (2023-06-28)	5.61	93.82%	449,147,269	1,109,360	0.7	5.51 12.10 10.90
60 tháng (2021-07-08)	-1.13	-8.88%	772,832,601	800,960	-5.1	3.52 19.48 10.90

Tổng Công ty Thép Việt Nam - CTCP (tvn)

THỐNG KÊ GIAO DỊCH