Tổng Công ty Thép Việt Nam - CTCP (tvn)

8.70
0.30
(3.57%)
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
(2025-12-29) 		1 13.33% 24,645,100 -6,000 -0.1
7.30
10.20
8.50
2 tháng
(2025-11-28) 		0.80 10.39% 29,187,400 1,600 0.0
7.30
10.20
8.50
3 tháng
(2025-10-29) 		0.70 8.97% 34,366,700 26,700 0.2
7.30
10.20
8.50
6 tháng
(2025-07-31) 		0.10 1.19% 75,373,000 24,200 0.2
7.30
10.20
8.50
12 tháng
(2025-02-03) 		0.70 8.97% 146,246,923 29,610 0.2
5.60
10.20
8.50
24 tháng
(2024-02-07) 		2.30 37.10% 291,444,863 61,010 0.6
5.60
12.10
8.50
36 tháng
(2023-02-13) 		3.46 68.82% 396,761,807 40,710 0.4
4.75
12.10
8.50
60 tháng
(2021-02-22) 		-3.76 -30.64% 824,315,083 -85,390 -2.7
3.52
19.48
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
7.22
 975,400 7.32 7.32 7.03 0 0 0
11/07/2023
7.32
 2,015,700 7.41 7.79 7.13 2,500 0 0.0
10/07/2023
7.41
 2,418,300 6.75 7.41 6.94 2,000 0 0.0
07/07/2023
6.75
 2,356,800 5.89 6.75 5.80 0 0 0
06/07/2023
5.89
 432,500 6.08 6.08 5.89 0 0 0
05/07/2023
6.08
 546,904 5.99 6.08 5.89 0 0 0
04/07/2023
5.99
 334,383 5.99 6.08 5.89 0 0 0
03/07/2023
5.99
 191,997 5.89 5.99 5.89 0 0 0
30/06/2023
5.89
 411,601 5.89 5.99 5.80 0 0 0
29/06/2023
5.89
 221,686 5.99 6.08 5.89 0 0 0
28/06/2023
5.99
 439,818 5.99 6.18 5.99 0 0 0
27/06/2023
5.99
 253,328 6.08 6.08 5.89 0 0 0
26/06/2023
6.08
 661,774 6.18 6.18 5.89 0 0 0
23/06/2023
6.18
 627,957 6.27 6.37 6.08 0 0 0
22/06/2023
6.27
 416,000 5.99 6.27 6.08 0 0 0
21/06/2023
5.99
 568,912 5.99 6.18 5.89 0 0 0
20/06/2023
5.99
 363,450 5.99 5.99 5.70 0 0 0
19/06/2023
5.99
 503,201 6.18 6.18 5.89 0 0 0
16/06/2023
6.18
 616,030 6.08 6.27 6.08 0 0 0
15/06/2023
6.08
 705,820 6.18 6.27 5.99 0 0 0
14/06/2023
6.18
 700,760 6.18 6.56 6.08 0 0 0
13/06/2023
6.18
 2,022,323 6.18 6.46 6.08 0 0 0
12/06/2023
6.18
 502,771 6.18 6.27 5.89 0 0 0
09/06/2023
6.18
 717,426 6.18 6.27 5.99 0 0 0
08/06/2023
6.18
 1,080,553 6.37 6.65 6.18 0 0 0
07/06/2023
6.37
 1,181,671 5.99 6.46 5.99 0 0 0
06/06/2023
5.99
 441,023 5.99 5.99 5.80 0 0 0
05/06/2023
5.99
 893,035 5.89 6.08 5.89 5,000 0 0.0
02/06/2023
5.89
 902,690 5.89 6.08 5.80 0 0 0
01/06/2023
5.89
 734,349 5.80 5.99 5.70 0 9,000 -0.1
31/05/2023
5.80
 962,545 5.70 5.89 5.70 0 10,000 -0.1
30/05/2023
5.70
 848,250 5.51 5.70 4.75 0 0 0
29/05/2023
5.51
 315,641 5.42 5.61 5.42 0 5,000 -0.0
26/05/2023
5.42
 333,350 5.42 5.42 5.23 0 0 0
25/05/2023
5.42
 214,250 5.32 5.42 5.23 0 0 0
24/05/2023
5.32
 448,895 5.51 5.51 5.32 0 0 0
23/05/2023
5.51
 256,800 5.51 5.61 5.42 0 0 0
22/05/2023
5.51
 442,886 5.42 5.61 5.42 0 0 0
19/05/2023
5.42
 464,980 5.42 5.61 5.32 0 0 0
18/05/2023
5.42
 405,300 5.32 5.51 5.32 0 0 0
17/05/2023
5.32
 446,031 5.51 5.61 5.32 0 0 0
16/05/2023
5.51
 703,448 5.42 5.70 5.32 0 0 0
15/05/2023
5.42
 1,112,595 5.51 5.89 5.42 0 0 0
12/05/2023
5.51
 1,056,571 5.23 5.51 5.13 0 0 0
11/05/2023
5.23
 745,000 4.94 5.32 4.94 0 0 0
10/05/2023
4.94
 145,150 4.94 5.04 4.85 0 0 0
09/05/2023
4.94
 351,800 4.85 5.04 4.85 0 0 0
08/05/2023
4.85
 186,342 4.85 4.94 4.75 0 0 0
05/05/2023
4.85
 259,801 4.75 4.94 4.75 0 0 0
04/05/2023
4.75
 71,500 4.85 4.85 4.75 0 0 0
28/04/2023
4.85
 113,300 4.85 4.85 4.75 0 0 0
27/04/2023
4.85
 66,600 4.94 4.94 4.85 0 0 0
26/04/2023
4.94
 59,800 4.94 4.94 4.75 0 0 0
25/04/2023
4.94
 95,700 4.75 4.94 4.75 0 0 0
24/04/2023
4.75
 69,729 4.85 4.94 4.75 0 0 0
21/04/2023
4.85
 69,300 4.85 4.85 4.75 0 0 0
20/04/2023
4.85
 27,000 4.75 4.94 4.85 0 0 0
19/04/2023
4.75
 61,300 4.85 4.85 4.75 0 0 0
18/04/2023
4.85
 73,420 4.85 4.94 4.75 0 0 0
17/04/2023
4.85
 58,700 4.85 4.94 4.75 0 0 0
14/04/2023
4.85
 83,200 4.85 4.94 4.85 0 0 0
13/04/2023
4.85
 242,513 4.94 4.94 4.85 0 0 0
12/04/2023
4.94
 153,700 5.04 5.04 4.85 0 0 0
11/04/2023
5.04
 119,831 5.04 5.04 4.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |