Tổng Công ty Thép Việt Nam - CTCP (tvn)

8.40
-0.20
(-2.33%)
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
(2026-06-29) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/06/2024
7.30
 1,280,881 7.10 7.30 7 0 0 0
07/06/2024
7.10
 587,587 7 7.10 6.80 0 0 0
06/06/2024
7
 1,300,756 7 7.30 6.70 0 0 0
05/06/2024
7
 482,058 6.90 7.20 6.90 200 13,800 -0.1
04/06/2024
7.10
 1,556,692 6.80 7.30 6.70 0 0 0
03/06/2024
6.80
 569,987 6.80 6.90 6.70 0 0 0
31/05/2024
6.70
 406,887 6.80 6.90 6.60 0 0 0
30/05/2024
6.80
 869,498 6.70 6.90 6.60 0 0 0
29/05/2024
6.70
 1,323,869 6.60 6.80 6.40 0 0 0
28/05/2024
6.50
 416,299 6.60 6.60 6.40 0 0 0
27/05/2024
6.60
 574,239 6.70 6.70 6.40 0 0 0
24/05/2024
6.70
 1,010,161 6.70 6.90 6.50 0 0 0
23/05/2024
6.70
 2,033,211 6.10 6.70 6.10 0 0 0
22/05/2024
6.20
 419,511 6 6.30 6 0 0 0
21/05/2024
6.10
 239,182 6.10 6.10 5.90 0 0 0
20/05/2024
6
 255,318 6.10 6.20 6 0 0 0
17/05/2024
6.10
 130,396 6.10 6.10 6 0 0 0
16/05/2024
6
 173,843 6.20 6.20 6 0 0 0
15/05/2024
6.10
 203,502 6.10 6.20 6 0 0 0
14/05/2024
6
 143,199 6 6.10 5.90 0 0 0
13/05/2024
6
 201,372 6 6.10 5.90 3,400 0 0.0
10/05/2024
6
 299,273 6.20 6.20 5.90 0 0 0
09/05/2024
6.20
 230,067 6.30 6.40 6.10 0 0 0
08/05/2024
6.30
 763,255 5.80 6.30 5.60 0 0 0
07/05/2024
5.80
 56,191 5.70 5.80 5.70 0 0 0
06/05/2024
5.70
 125,506 5.60 5.80 5.60 0 0 0
03/05/2024
5.70
 30,760 5.70 5.70 5.60 0 0 0
02/05/2024
5.60
 53,770 5.60 5.70 5.50 0 0 0
26/04/2024
5.60
 84,575 5.60 5.60 5.50 0 0 0
25/04/2024
5.70
 39,060 5.70 5.70 5.60 0 0 0
24/04/2024
5.60
 45,500 5.60 5.70 5.60 0 0 0
23/04/2024
5.60
 72,493 5.70 5.70 5.50 0 0 0
22/04/2024
5.70
 27,710 5.60 5.70 5.60 300 0 0.0
19/04/2024
5.60
 106,256 5.70 5.70 5.50 0 0 0
17/04/2024
5.70
 135,050 5.80 5.90 5.70 0 0 0
16/04/2024
5.90
 251,910 5.90 5.90 5.70 0 0 0
15/04/2024
5.90
 217,419 6.10 6.10 5.80 10,000 0 0.1
12/04/2024
6.10
 94,558 6.10 6.20 6 0 0 0
11/04/2024
6.20
 137,827 6.10 6.20 6 0 0 0
10/04/2024
6.10
 136,718 6.10 6.20 6 0 0 0
09/04/2024
6.20
 114,110 6.10 6.20 6 0 0 0
08/04/2024
6.10
 73,950 6.10 6.10 6 0 0 0
05/04/2024
6.20
 186,550 6.10 6.20 6 0 0 0
04/04/2024
6.20
 124,110 6.20 6.20 6.10 0 0 0
03/04/2024
6.20
 189,290 6.20 6.30 6.10 0 0 0
02/04/2024
6.30
 107,815 6.20 6.30 6.10 0 0 0
01/04/2024
6.20
 202,163 6.30 6.30 6.10 0 0 0
29/03/2024
6.30
 63,010 6.30 6.30 6.20 0 0 0
28/03/2024
6.30
 309,330 6.30 6.40 6.20 0 1,000 -0.0
27/03/2024
6.30
 209,617 6.30 6.40 6.20 0 0 0
26/03/2024
6.30
 165,446 6.20 6.30 6.20 0 0 0
25/03/2024
6.20
 236,816 6.20 6.30 6.10 0 0 0
22/03/2024
6.30
 132,600 6.30 6.30 6.20 0 0 0
21/03/2024
6.30
 86,960 6.30 6.30 6.20 0 0 0
20/03/2024
6.30
 75,605 6.30 6.30 6.20 0 0 0
19/03/2024
6.20
 339,645 6.10 6.40 6.10 0 500 -0.0
18/03/2024
6.20
 550,053 6.30 6.30 6 0 0 0
15/03/2024
6.30
 128,042 6.30 6.30 6.20 0 0 0
14/03/2024
6.30
 349,983 6.40 6.40 6.20 0 0 0
13/03/2024
6.40
 235,600 6.20 6.40 6.20 0 0 0
12/03/2024
6.20
 125,249 6.30 6.30 6.20 0 0 0
11/03/2024
6.30
 181,575 6.30 6.30 6.20 0 0 0
08/03/2024
6.30
 207,850 6.40 6.40 6.20 0 0 0
07/03/2024
6.40
 87,842 6.40 6.40 6.30 0 0 0
06/03/2024
6.40
 185,160 6.40 6.40 6.30 200 0 0.0
05/03/2024
6.50
 314,796 6.30 6.50 6.30 0 0 0
04/03/2024
6.40
 255,551 6.30 6.50 6.30 0 500 -0.0
01/03/2024
6.30
 106,700 6.30 6.40 6.20 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |