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
(2025-11-05) 		-0.20 -2.50% 5,189,400 24,000 0.2
7.60
8
7.70
2 tháng
(2025-10-06) 		-0.50 -6.02% 11,335,400 26,600 0.2
7.50
8.30
7.70
3 tháng
(2025-09-08) 		-0.60 -7.14% 23,462,500 23,400 0.2
7.50
9.10
7.70
6 tháng
(2025-06-09) 		0.60 8.33% 74,260,700 21,800 0.2
7.10
9.10
7.70
12 tháng
(2024-12-10) 		-0.20 -2.50% 132,421,004 29,110 0.2
5.60
9.60
7.70
24 tháng
(2023-12-18) 		1.50 23.81% 272,296,981 60,110 0.6
5.60
12.10
7.70
36 tháng
(2022-12-21) 		2.76 54.92% 375,780,242 38,710 0.4
4.66
12.10
7.70
60 tháng
(2020-12-31) 		-0.18 -2.26% 823,387,026 -69,490 -2.5
3.52
19.48
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/12/2022
5.13
 572,400 5.61 5.70 4.94 0 0 0
19/12/2022
5.61
 669,593 5.32 5.99 5.32 0 0 0
16/12/2022
5.32
 693,828 5.04 5.51 4.94 0 0 0
15/12/2022
5.04
 63,970 5.04 5.13 4.94 0 0 0
14/12/2022
5.04
 136,000 4.94 5.13 4.94 0 0 0
13/12/2022
4.94
 132,450 4.94 4.94 4.75 0 0 0
12/12/2022
4.94
 94,400 5.13 5.13 4.85 0 0 0
09/12/2022
5.13
 150,000 4.85 5.13 4.75 5,000 0 0.0
08/12/2022
4.85
 148,825 4.85 5.04 4.85 0 5,000 -0.0
07/12/2022
4.85
 290,600 4.85 5.04 4.56 2,000 0 0.0
06/12/2022
4.85
 394,450 5.42 5.51 4.75 0 0 0
05/12/2022
5.42
 408,960 5.42 5.51 5.32 2,000 0 0.0
02/12/2022
5.42
 244,271 5.23 5.42 5.04 2,000 0 0.0
01/12/2022
5.23
 598,403 4.94 5.51 4.94 2,000 0 0.0
30/11/2022
4.94
 375,903 4.94 5.04 4.66 4,000 0 0.0
29/11/2022
4.94
 240,600 4.85 5.04 4.66 2,000 0 0.0
28/11/2022
4.85
 412,300 4.56 4.85 4.56 2,000 0 0.0
25/11/2022
4.56
 146,000 4.37 4.56 4.28 0 0 0
24/11/2022
4.37
 154,900 4.18 4.37 3.99 1,000 0 0.0
23/11/2022
4.18
 163,000 4.37 4.37 4.09 0 0 0
22/11/2022
4.37
 164,720 4.47 4.56 4.28 0 0 0
21/11/2022
4.47
 206,900 4.47 4.56 4.28 0 0 0
18/11/2022
4.47
 340,900 4.09 4.56 3.99 0 0 0
17/11/2022
4.09
 425,300 3.90 4.09 3.80 0 0 0
16/11/2022
3.90
 433,100 3.52 4.09 3.23 0 0 0
15/11/2022
3.52
 162,300 3.80 3.80 3.52 0 0 0
14/11/2022
3.80
 355,900 3.90 4.09 3.42 0 0 0
11/11/2022
3.90
 182,200 4.09 4.37 3.61 0 0 0
10/11/2022
4.09
 141,525 4.47 4.47 3.80 0 0 0
09/11/2022
4.47
 100,100 4.56 4.66 4.37 0 0 0
08/11/2022
4.56
 66,216 4.56 4.75 4.56 0 0 0
07/11/2022
4.56
 118,800 5.04 5.04 4.56 0 0 0
04/11/2022
5.04
 121,000 5.23 5.23 4.85 0 0 0
03/11/2022
5.23
 44,000 5.13 5.23 5.13 0 0 0
02/11/2022
5.13
 100,034 5.13 5.32 5.13 0 0 0
01/11/2022
5.13
 99,700 5.23 5.32 5.13 0 0 0
31/10/2022
5.23
 76,116 5.42 5.42 5.04 0 0 0
28/10/2022
5.42
 54,100 5.42 5.51 5.32 0 0 0
27/10/2022
5.42
 217,100 5.32 5.61 5.23 0 0 0
26/10/2022
5.32
 108,900 5.32 5.42 5.13 0 0 0
25/10/2022
5.32
 150,700 5.42 5.61 5.13 0 5,000 -0.0
24/10/2022
5.42
 280,500 5.70 5.80 5.42 0 0 0
21/10/2022
5.70
 256,200 5.89 5.99 5.61 0 0 0
20/10/2022
5.89
 106,500 5.99 6.08 5.89 0 0 0
19/10/2022
5.99
 37,800 6.08 6.08 5.99 0 0 0
18/10/2022
6.08
 86,501 6.08 6.27 5.99 0 0 0
17/10/2022
6.08
 80,058 6.27 6.27 5.89 0 0 0
14/10/2022
6.27
 125,600 6.18 6.37 6.18 0 0 0
13/10/2022
6.18
 166,100 6.18 6.37 6.18 0 0 0
12/10/2022
6.18
 240,623 5.99 6.37 5.89 0 0 0
11/10/2022
5.99
 122,500 6.18 6.27 5.80 0 0 0
10/10/2022
6.18
 113,500 6.08 6.27 5.80 0 0 0
07/10/2022
6.08
 249,100 6.46 6.46 5.89 0 0 0
06/10/2022
6.46
 238,200 6.65 6.84 6.18 0 0 0
05/10/2022
6.65
 84,000 6.65 6.75 6.56 0 0 0
04/10/2022
6.65
 114,295 6.75 6.84 6.56 0 0 0
03/10/2022
6.75
 194,400 7.22 7.22 6.56 0 0 0
30/09/2022
7.22
 149,600 7.32 7.41 6.75 0 0 0
29/09/2022
7.32
 74,700 7.41 7.51 7.22 0 0 0
28/09/2022
7.41
 180,300 7.41 7.41 7.22 0 0 0
27/09/2022
7.41
 90,800 7.41 7.51 7.32 0 100 -0.0
26/09/2022
7.41
 260,300 7.60 7.60 7.13 0 0 0
23/09/2022
7.60
 90,500 7.70 7.79 7.60 0 0 0
22/09/2022
7.70
 133,500 7.70 7.70 7.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |