Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/02/2023	5.23	211,000	5.13	5.32	5.04	0	0	0
15/02/2023	5.13	124,950	5.04	5.23	4.94	0	0	0
14/02/2023	5.04	78,000	5.04	5.13	4.94	0	0	0
13/02/2023	5.04	90,700	5.13	5.23	4.94	100	0	0.0
10/02/2023	5.13	83,750	5.13	5.32	5.13	1,100	0	0.0
09/02/2023	5.13	81,700	5.13	5.32	5.13	0	0	0
08/02/2023	5.13	244,400	5.13	5.32	4.94	0	0	0
07/02/2023	5.13	181,910	5.23	5.32	5.04	0	0	0
06/02/2023	5.23	93,700	5.32	5.32	5.13	0	0	0
03/02/2023	5.32	181,400	5.32	5.42	5.13	0	0	0
02/02/2023	5.32	281,230	5.42	5.51	5.23	0	0	0
01/02/2023	5.42	491,660	5.61	5.80	5.32	0	10,000	-0.1
31/01/2023	5.61	305,602	5.61	5.70	5.42	0	0	0
30/01/2023	5.61	543,700	5.32	5.61	5.23	0	0	0
27/01/2023	5.32	196,100	5.23	5.42	5.13	0	0	0
19/01/2023	5.23	294,247	5.42	5.42	5.13	0	0	0
18/01/2023	5.42	274,000	5.32	5.42	5.23	0	0	0
17/01/2023	5.32	372,600	5.13	5.42	5.13	0	0	0
16/01/2023	5.13	215,800	5.04	5.23	4.94	0	0	0
13/01/2023	5.04	153,210	5.13	5.23	5.04	0	0	0
12/01/2023	5.13	67,000	5.04	5.13	4.94	0	0	0
11/01/2023	5.04	146,608	4.94	5.23	5.04	0	0	0
10/01/2023	4.94	92,200	5.04	5.13	4.94	0	0	0
09/01/2023	5.04	72,109	5.04	5.13	5.04	0	0	0
06/01/2023	5.04	139,700	5.04	5.13	4.94	0	0	0
05/01/2023	5.04	138,200	5.04	5.13	4.94	0	0	0
04/01/2023	5.04	186,008	5.13	5.13	5.04	3,000	0	0.0
03/01/2023	5.13	234,500	4.85	5.23	4.85	3,000	0	0.0
30/12/2022	4.85	30,100	4.85	4.94	4.75	2,000	0	0.0
29/12/2022	4.85	125,700	4.94	5.04	4.75	0	0	0
28/12/2022	4.94	78,800	5.04	5.04	4.85	0	0	0
27/12/2022	5.04	205,600	4.66	5.04	4.56	0	0	0
26/12/2022	4.66	218,500	4.94	5.04	4.47	0	0	0
23/12/2022	4.94	102,901	5.04	5.04	4.85	0	0	0
22/12/2022	5.04	124,800	5.04	5.13	4.85	0	0	0
21/12/2022	5.04	262,900	5.13	5.42	4.75	0	0	0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	0	0%	21,410,200	14,200	0.1	7.90 9.90 8.50
2 tháng (2026-01-12)	0.10	1.18%	55,549,600	9,500	0.1	7.90 10.20 8.50
3 tháng (2025-12-15)	1.20	16.22%	60,011,600	11,100	0.1	7.30 10.20 8.50
6 tháng (2025-09-15)	-0.50	-5.49%	81,618,800	39,800	0.3	7.30 10.20 8.50
12 tháng (2025-03-18)	-0.10	-1.15%	155,437,200	27,900	0.2	5.60 10.20 8.50
24 tháng (2024-03-25)	2.40	38.71%	319,550,851	76,310	0.7	5.60 12.10 8.50
36 tháng (2023-03-29)	3.66	74.09%	427,022,719	56,110	0.6	4.75 12.10 8.50
60 tháng (2021-04-08)	-5.56	-39.24%	824,296,439	-82,590	-2.7	3.52 19.48 8.50

Tổng Công ty Thép Việt Nam - CTCP (tvn)

THỐNG KÊ GIAO DỊCH