Tổng Công ty Thép Việt Nam - CTCP (tvn)

10.90
-0.60
(-5.22%)
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
(2026-05-13) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/10/2024
7.60
 506,808 7.70 7.80 7.50 0 0 0
29/10/2024
7.80
 305,217 7.70 7.80 7.60 0 0 0
28/10/2024
7.70
 333,142 7.50 7.80 7.50 0 0 0
25/10/2024
7.60
 335,570 7.60 7.70 7.50 100 0 0.0
24/10/2024
7.70
 543,798 7.60 7.80 7.50 0 0 0
23/10/2024
7.60
 412,732 7.60 7.60 7.40 0 0 0
22/10/2024
7.60
 585,956 7.70 7.70 7.50 0 0 0
21/10/2024
7.70
 485,583 7.90 8 7.60 0 0 0
18/10/2024
8
 211,292 8 8.10 7.90 200 0 0.0
17/10/2024
8
 255,593 8.10 8.10 7.90 0 0 0
16/10/2024
8.10
 164,884 8.10 8.20 8 100 0 0.0
15/10/2024
8
 377,296 8.10 8.30 8 0 0 0
14/10/2024
8.20
 1,703,823 8.70 8.70 7.40 0 0 0
11/10/2024
8.70
 236,770 8.80 8.80 8.70 0 0 0
10/10/2024
8.80
 267,487 8.90 8.90 8.70 0 0 0
09/10/2024
8.80
 191,388 8.90 9 8.80 0 0 0
08/10/2024
8.90
 474,297 8.80 8.90 8.60 0 0 0
07/10/2024
8.70
 179,204 8.80 8.90 8.60 0 0 0
04/10/2024
8.80
 506,270 8.70 8.90 8.70 0 0 0
03/10/2024
8.80
 572,586 9.10 9.10 8.70 0 0 0
02/10/2024
9
 394,499 9.20 9.20 8.90 0 0 0
01/10/2024
9.20
 1,091,231 9 9.50 9 0 0 0
30/09/2024
8.90
 527,509 8.80 9.10 8.80 0 0 0
27/09/2024
8.70
 836,395 9 9.10 8.70 0 0 0
26/09/2024
9
 414,692 9 9.10 8.90 0 0 0
25/09/2024
9
 891,534 10 10 7.40 100 0 0.0
24/09/2024
8.80
 217,962 8.70 8.80 8.60 0 0 0
23/09/2024
8.70
 277,209 8.80 8.90 8.70 0 0 0
20/09/2024
8.80
 471,466 8.90 9 8.80 0 0 0
19/09/2024
8.90
 533,464 8.80 9 8.70 0 0 0
18/09/2024
8.80
 317,996 8.70 8.90 8.70 0 0 0
17/09/2024
8.70
 595,533 8.60 8.80 8.40 100 100 0
16/09/2024
8.60
 536,256 8.90 9 8.60 0 0 0
13/09/2024
8.90
 305,935 9 9.10 8.90 0 8,000 -0.1
12/09/2024
9
 546,508 9.20 9.30 8.90 3,000 0 0.0
11/09/2024
9.20
 344,634 9.20 9.30 9 0 0 0
10/09/2024
9.20
 375,220 9.40 9.40 9.10 7,000 100 0.1
09/09/2024
9.40
 563,400 9.20 9.50 9.10 0 0 0
06/09/2024
9.30
 676,552 9.20 9.30 8.90 0 0 0
05/09/2024
9.10
 840,351 9.30 9.50 9 0 0 0
04/09/2024
9.40
 606,805 9.60 9.70 9.30 0 0 0
30/08/2024
9.70
 568,821 9.80 9.80 9.50 0 0 0
29/08/2024
9.80
 300,190 9.90 9.90 9.70 0 0 0
28/08/2024
9.90
 764,630 9.90 10 9.70 0 0 0
27/08/2024
9.90
 530,087 9.80 10 9.70 0 200 -0.0
26/08/2024
9.80
 1,032,426 9.80 10.20 9.70 0 400 -0.0
23/08/2024
9.90
 1,280,676 9.80 9.90 9.40 0 0 0
22/08/2024
9.80
 593,710 10 10 9.70 0 0 0
21/08/2024
9.90
 1,138,602 9.90 10.20 9.80 0 0 0
20/08/2024
9.80
 931,539 10 10.10 9.60 0 0 0
19/08/2024
10
 1,519,038 9.60 10.20 9.60 0 0 0
16/08/2024
9.60
 1,271,126 9.20 9.60 9 0 0 0
15/08/2024
9.10
 959,757 9.30 9.40 9 0 0 0
14/08/2024
9.30
 712,080 9.60 9.70 9.30 0 0 0
13/08/2024
9.50
 620,087 9.70 9.80 9.40 0 0 0
12/08/2024
9.70
 839,335 9.40 9.80 9.40 0 0 0
09/08/2024
9.40
 706,410 9.20 9.50 9.10 0 0 0
08/08/2024
9.20
 779,076 9.40 9.40 8.90 300 0 0.0
07/08/2024
9.40
 513,893 9.50 9.70 9.10 0 2 -0.0
06/08/2024
9.50
 738,110 9.20 9.70 9.20 100 0 0.0
05/08/2024
9.20
 988,458 9.70 9.80 9 0 0 0
02/08/2024
9.90
 1,492,998 9 10.10 8.50 0 0 0
01/08/2024
9
 911,361 9.30 9.40 8.50 1 0 0
31/07/2024
9.30
 1,601,172 10 10 9 1 0 0.0
30/07/2024
9.80
 1,358,981 10.20 10.50 9.70 0 0 0
29/07/2024
10
 1,314,161 9.10 10.10 9.10 0 0 0
26/07/2024
9
 885,995 9.10 9.20 8.90 0 0 0
25/07/2024
9
 610,498 9.20 9.30 9 1,500 0 0.0
24/07/2024
9.30
 1,137,718 8.30 9.50 8.10 0 5,500 -0.0
23/07/2024
8.50
 1,565,217 9.30 9.50 8.40 0 0 0
22/07/2024
9.30
 1,983,550 10.50 10.70 9.20 0 0 0
19/07/2024
10.50
 911,501 11 11 10.40 0 100 -0.0
18/07/2024
10.80
 1,519,117 10.30 11.10 10 0 0 0
17/07/2024
10.30
 3,158,533 11.30 11.60 10.10 1,500 0 0.0
16/07/2024
11.30
 2,177,538 12.10 12.40 11.10 5,600 0 0.1
15/07/2024
12.10
 1,142,971 11.60 12.20 11.60 0 0 0
12/07/2024
11.60
 893,425 11.70 12 11.40 25,400 100 0.3
11/07/2024
11.60
 1,065,954 12 12.20 11.50 0 0 0
10/07/2024
11.90
 2,005,415 11.70 12.50 11.50 0 0 0
09/07/2024
11.70
 1,809,291 11 11.90 10.80 100 2,000 -0.0
08/07/2024
11
 1,757,712 10.80 11.10 10.40 0 6,200 -0.1
05/07/2024
10.80
 2,825,221 10.60 11.50 10.20 0 0 0
04/07/2024
10.40
 2,826,451 9.50 10.40 9.40 0 0 0
03/07/2024
9.50
 2,699,735 8.40 9.50 8.40 0 0 0
02/07/2024
8.40
 714,987 8.40 8.50 8.10 6,200 0 0.1
01/07/2024
8.20
 700,138 8.50 8.50 7.90 0 0 0
28/06/2024
8.30
 1,930,053 9 9.20 7.90 2,000 0 0.0
27/06/2024
8.90
 780,909 9.30 9.50 8.80 300 0 0.0
26/06/2024
9.40
 2,174,657 8.90 9.70 8.60 0 0 0
25/06/2024
9
 1,771,199 9.40 9.40 8.40 0 0 0
24/06/2024
9.30
 3,593,422 10 10 8.70 0 0 0
21/06/2024
8.80
 1,569,781 8.20 8.80 8.10 0 0 0
20/06/2024
8.20
 3,076,951 7.50 8.30 7.40 0 0 0
19/06/2024
7.50
 670,416 7.40 7.50 7.20 0 4,000 -0.0
18/06/2024
7.40
 633,086 7.40 7.60 7.20 0 0 0
17/06/2024
7.30
 959,352 7.20 7.60 7 0 0 0
14/06/2024
7
 1,391,214 7.40 7.60 6.90 4,000 0 0.0
13/06/2024
7.40
 965,750 7.60 7.70 7.30 0 0 0
12/06/2024
7.70
 866,822 7.60 7.70 7.40 0 0 0
11/06/2024
7.60
 2,219,968 7.30 7.80 7.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |