Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/04/2023	5.04	198,000	5.13	5.23	4.94	0	0	0
07/04/2023	5.13	123,200	5.13	5.23	5.04	0	0	0
06/04/2023	5.13	585,334	5.13	5.32	5.13	0	0	0
05/04/2023	5.13	277,200	5.04	5.13	4.94	0	0	0
04/04/2023	5.04	282,700	5.04	5.04	4.85	0	0	0
03/04/2023	5.04	129,008	4.85	5.04	4.94	0	0	0
31/03/2023	4.85	53,507	4.94	4.94	4.85	0	0	0
30/03/2023	4.94	93,700	4.94	5.04	4.94	0	0	0
29/03/2023	4.94	73,200	4.94	5.04	4.94	0	0	0
28/03/2023	4.94	51,000	5.04	5.04	4.94	0	0	0
27/03/2023	5.04	51,200	5.04	5.04	4.94	0	0	0
24/03/2023	5.04	96,805	5.04	5.04	4.85	0	0	0
23/03/2023	5.04	400	5.04	5.04	4.94	0	0	0
22/03/2023	5.04	70,700	4.94	5.04	4.94	0	0	0
21/03/2023	4.94	38,800	4.94	5.04	4.94	0	0	0
20/03/2023	4.94	99,101	5.04	5.04	4.94	0	0	0
17/03/2023	5.04	93,500	5.13	5.13	4.75	0	0	0
16/03/2023	5.13	91,300	5.13	5.13	5.04	0	0	0
15/03/2023	5.13	160,701	5.04	5.23	5.04	0	0	0
14/03/2023	5.04	132,700	5.13	5.23	4.94	0	0	0
13/03/2023	5.13	135,300	5.13	5.23	5.04	0	100	-0.0
10/03/2023	5.13	66,500	5.32	5.32	5.13	0	0	0
09/03/2023	5.32	147,900	5.32	5.32	5.13	0	0	0
08/03/2023	5.32	70,300	5.32	5.32	5.13	0	0	0
07/03/2023	5.32	147,300	5.23	5.32	5.13	0	0	0
06/03/2023	5.23	80,401	5.13	5.23	5.13	0	0	0
03/03/2023	5.13	71,100	5.13	5.32	5.04	0	0	0
02/03/2023	5.13	52,200	5.23	5.23	5.04	0	0	0
01/03/2023	5.23	176,100	5.04	5.23	5.04	0	0	0
28/02/2023	5.04	37,300	5.04	5.13	5.04	0	0	0
27/02/2023	5.04	183,200	5.13	5.13	4.94	0	0	0
24/02/2023	5.13	136,800	5.32	5.32	5.04	0	0	0
23/02/2023	5.32	129,700	5.23	5.32	5.04	0	0	0
22/02/2023	5.23	362,430	5.32	5.42	5.13	0	0	0
21/02/2023	5.32	176,200	5.32	5.42	5.23	100	0	0.0
20/02/2023	5.32	139,300	5.23	5.32	5.13	0	0	0

Page:
<<
6
7
8
>>

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

Tổng Công ty Thép Việt Nam - CTCP (tvn)

THỐNG KÊ GIAO DỊCH