Tổng Công ty Thép Việt Nam - CTCP (tvn)

7.70
-0.10
(-1.28%)
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
(2025-11-04) 		-0.30 -3.75% 5,444,900 24,000 0.2
7.60
8
7.80
2 tháng
(2025-10-06) 		-0.60 -7.23% 11,151,400 26,600 0.2
7.50
8.30
7.80
3 tháng
(2025-09-05) 		-1 -11.49% 24,532,000 20,400 0.2
7.50
9.10
7.80
6 tháng
(2025-06-09) 		0.50 6.94% 74,076,700 21,800 0.2
7.10
9.10
7.80
12 tháng
(2024-12-09) 		0.10 1.32% 132,597,828 29,110 0.2
5.60
9.60
7.80
24 tháng
(2023-12-15) 		1.40 22.22% 272,239,212 60,210 0.6
5.60
12.10
7.80
36 tháng
(2022-12-20) 		2.57 50.10% 376,168,642 38,710 0.4
4.66
12.10
7.80
60 tháng
(2020-12-30) 		-0.09 -1.16% 823,309,126 -69,490 -2.5
3.52
19.48
7.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
6.20
 97,000 6.20 6.20 6.10 0 0 0
30/11/2023
6.20
 121,590 6.30 6.30 6.10 0 0 0
29/11/2023
6.30
 173,444 6.20 6.30 6.20 100 0 0.0
28/11/2023
6.30
 166,100 6.10 6.30 6 0 0 0
27/11/2023
6.10
 115,360 6.10 6.20 6.10 0 0 0
24/11/2023
6.20
 212,304 6.10 6.20 6 100 0 0.0
23/11/2023
6.10
 524,708 6.30 6.40 6 0 0 0
22/11/2023
6.30
 169,066 6.30 6.40 6.20 0 0 0
21/11/2023
6.40
 598,409 6.20 6.50 6.20 0 0 0
20/11/2023
6.20
 322,507 6.10 6.20 5.90 0 0 0
17/11/2023
6.20
 394,657 6.20 6.30 6 0 0 0
16/11/2023
6.30
 396,815 6.30 6.30 6 0 0 0
15/11/2023
6.30
 254,587 6.40 6.50 6.20 0 0 0
14/11/2023
6.30
 238,276 6.40 6.50 6.20 0 0 0
13/11/2023
6.40
 638,488 6.10 6.50 6.10 0 0 0
10/11/2023
6.10
 114,350 6 6.20 6 0 0 0
09/11/2023
6.10
 371,755 6.20 6.20 6 0 0 0
08/11/2023
6.10
 359,032 5.80 6.10 5.80 0 0 0
07/11/2023
5.90
 129,650 5.80 5.90 5.80 0 0 0
06/11/2023
5.80
 135,800 5.90 5.90 5.80 0 0 0
03/11/2023
5.90
 143,200 6 6 5.70 0 0 0
02/11/2023
6
 323,200 5.70 6 5.60 0 0 0
01/11/2023
5.70
 82,800 5.60 5.70 5.40 0 0 0
31/10/2023: Cổ tức tiền mặt tỉ lệ: 3%
31/10/2023
5.60
 96,600 5.70 5.90 5.50 0 0 0
30/10/2023
5.70
 132,500 5.70 5.80 5.61 0 0 0
27/10/2023
5.70
 264,900 5.51 5.70 5.42 100 0 0.0
26/10/2023
5.51
 293,000 5.89 5.89 5.32 0 0 0
25/10/2023
5.89
 77,300 5.99 6.08 5.89 0 0 0
24/10/2023
5.99
 147,200 5.89 5.99 5.80 0 0 0
23/10/2023
5.89
 73,700 5.99 5.99 5.89 0 0 0
20/10/2023
5.99
 202,800 5.89 5.99 5.70 0 0 0
19/10/2023
5.89
 143,000 5.89 5.99 5.80 0 0 0
18/10/2023
5.89
 247,400 6.08 6.08 5.80 0 0 0
17/10/2023
6.08
 173,500 6.18 6.37 5.99 0 0 0
16/10/2023
6.18
 205,300 6.27 6.37 6.18 0 0 0
13/10/2023
6.27
 159,800 6.27 6.37 6.18 100 0 0.0
12/10/2023
6.27
 143,100 6.46 6.46 6.27 0 0 0
11/10/2023
6.46
 166,100 6.37 6.46 6.27 0 0 0
10/10/2023
6.37
 279,200 6.37 6.46 6.27 0 0 0
09/10/2023
6.37
 243,100 6.27 6.37 6.18 0 0 0
06/10/2023
6.27
 118,300 6.08 6.27 6.08 0 0 0
05/10/2023
6.08
 139,400 6.27 6.37 6.08 0 0 0
04/10/2023
6.27
 325,700 5.99 6.37 5.80 0 0 0
03/10/2023
5.99
 648,300 6.56 6.56 5.99 0 0 0
02/10/2023
6.56
 268,600 6.46 6.56 6.46 0 0 0
29/09/2023
6.46
 232,400 6.56 6.65 6.37 0 0 0
28/09/2023
6.56
 557,500 6.56 6.75 6.37 0 0 0
27/09/2023
6.56
 623,600 6.46 6.65 6.27 0 0 0
26/09/2023
6.46
 700,100 6.46 6.75 6.37 0 0 0
25/09/2023
6.46
 1,221,200 7.32 7.32 6.46 0 0 0
22/09/2023
7.32
 1,175,600 7.51 7.60 7.03 0 500 -0.0
21/09/2023
7.51
 2,458,500 7.22 7.89 7.13 0 0 0
20/09/2023
7.22
 492,600 7.22 7.22 7.03 0 0 0
19/09/2023
7.22
 604,700 7.03 7.22 6.84 0 0 0
18/09/2023
7.03
 283,100 7.03 7.13 6.94 0 0 0
15/09/2023
7.03
 374,000 7.03 7.13 6.84 200 0 0.0
14/09/2023
7.03
 395,500 7.22 7.22 6.94 0 0 0
13/09/2023
7.22
 575,900 7.13 7.41 7.03 0 0 0
12/09/2023
7.13
 376,800 7.13 7.22 7.03 0 0 0
11/09/2023
7.13
 798,800 7.32 7.41 7.03 0 0 0
08/09/2023
7.32
 552,500 7.22 7.32 7.13 0 0 0
07/09/2023
7.22
 475,900 7.22 7.41 7.13 0 0 0
06/09/2023
7.22
 1,045,900 6.84 7.32 6.84 0 0 0
05/09/2023
6.84
 374,600 6.84 7.03 6.84 0 0 0
31/08/2023
6.84
 384,000 6.84 6.94 6.75 0 0 0
30/08/2023
6.84
 381,300 6.84 6.84 6.65 0 0 0
29/08/2023
6.84
 215,400 6.84 6.84 6.65 0 0 0
28/08/2023
6.84
 339,600 6.65 6.84 6.56 0 0 0
25/08/2023
6.65
 333,700 6.75 6.84 6.56 0 0 0
24/08/2023
6.75
 176,300 6.56 6.84 6.56 0 0 0
23/08/2023
6.56
 457,400 6.75 6.84 6.46 0 0 0
22/08/2023
6.75
 454,800 6.75 6.84 6.37 200 0 0.0
21/08/2023
6.75
 618,600 6.75 6.94 6.56 0 0 0
18/08/2023
6.75
 1,574,100 7.60 7.60 6.65 0 0 0
17/08/2023
7.60
 785,800 7.60 7.79 7.51 0 0 0
16/08/2023
7.60
 547,500 7.79 7.79 7.51 0 0 0
15/08/2023
7.79
 1,375,300 7.51 7.98 7.51 0 0 0
14/08/2023
7.51
 1,130,200 7.41 7.60 7.41 0 0 0
11/08/2023
7.41
 725,600 7.32 7.51 7.13 0 0 0
10/08/2023
7.32
 915,700 7.60 7.60 7.32 200 0 0.0
09/08/2023
7.60
 1,903,000 7.22 7.60 7.13 0 0 0
08/08/2023
7.22
 876,500 7.22 7.32 7.03 0 1,000 -0.0
07/08/2023
7.22
 547,000 7.22 7.22 7.03 0 0 0
04/08/2023
7.22
 680,000 7.03 7.22 6.94 0 0 0
03/08/2023
7.03
 594,900 7.22 7.22 7.03 0 0 0
02/08/2023
7.22
 439,800 7.03 7.22 7.03 0 0 0
01/08/2023
7.03
 687,500 7.32 7.32 7.03 0 0 0
31/07/2023
7.32
 1,908,300 7.51 7.51 7.03 300 0 0.0
28/07/2023
7.51
 625,100 7.51 7.60 7.41 0 0 0
27/07/2023
7.51
 993,300 7.32 7.51 7.22 0 0 0
26/07/2023
7.32
 742,600 7.51 7.60 7.32 0 1,000 -0.0
25/07/2023
7.51
 655,000 7.60 7.60 7.41 0 0 0
24/07/2023
7.60
 1,735,400 7.32 7.60 7.32 0 0 0
21/07/2023
7.32
 623,600 7.32 7.41 7.22 0 5,000 -0.0
20/07/2023
7.32
 718,300 7.22 7.32 7.03 0 0 0
19/07/2023
7.22
 697,700 7.22 7.32 7.13 0 0 0
18/07/2023
7.22
 657,900 7.32 7.32 7.13 0 0 0
17/07/2023
7.32
 1,072,100 7.51 7.51 7.22 0 0 0
14/07/2023
7.51
 1,359,700 7.32 7.60 7.22 0 0 0
13/07/2023
7.32
 1,117,100 7.22 7.60 7.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |