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)
22/09/2022
7.70
 133,500 7.70 7.70 7.51 0 0 0
21/09/2022
7.70
 67,707 7.70 7.70 7.51 0 0 0
20/09/2022
7.70
 125,400 7.51 7.70 7.41 0 0 0
19/09/2022
7.51
 264,000 7.89 7.98 7.51 0 0 0
16/09/2022
7.89
 157,500 8.08 8.08 7.89 0 0 0
15/09/2022
8.08
 185,450 7.98 8.08 7.89 0 0 0
14/09/2022
7.98
 256,206 7.98 8.08 7.70 0 0 0
13/09/2022
7.98
 152,210 7.98 8.08 7.79 5,000 0 0.0
12/09/2022
7.98
 120,267 8.08 8.17 7.98 0 0 0
09/09/2022
8.08
 329,036 7.98 8.17 7.70 0 0 0
08/09/2022
7.98
 215,600 8.17 8.27 7.89 0 0 0
07/09/2022
8.17
 376,700 8.36 8.55 8.08 0 0 0
06/09/2022
8.36
 160,300 8.46 8.55 8.17 0 0 0
05/09/2022
8.46
 477,000 8.17 8.55 8.08 0 0 0
31/08/2022
8.17
 304,500 8.08 8.17 7.89 0 0 0
30/08/2022
8.08
 206,700 8.17 8.27 7.98 0 0 0
29/08/2022
8.17
 519,634 8.55 8.55 7.98 0 0 0
26/08/2022
8.55
 260,400 8.55 8.74 8.36 0 0 0
25/08/2022
8.55
 703,000 8.46 8.65 8.46 0 0 0
24/08/2022
8.46
 306,034 8.46 8.55 8.36 0 0 0
23/08/2022
8.46
 155,404 8.27 8.46 8.27 0 0 0
22/08/2022
8.27
 226,374 8.36 8.46 8.17 0 0 0
19/08/2022
8.36
 244,200 8.36 8.55 8.27 0 0 0
18/08/2022
8.36
 94,600 8.55 8.55 8.36 0 0 0
17/08/2022
8.55
 157,250 8.74 8.74 8.46 0 0 0
16/08/2022
8.74
 493,042 8.65 8.84 8.55 0 0 0
15/08/2022
8.65
 280,941 8.65 9.03 8.55 0 0 0
12/08/2022
8.65
 457,500 8.46 8.84 8.27 0 0 0
11/08/2022
8.46
 709,100 8.65 8.74 8.36 0 0 0
10/08/2022
8.65
 236,400 8.74 8.84 8.55 0 0 0
09/08/2022
8.74
 677,439 8.74 8.93 8.55 0 0 0
08/08/2022
8.74
 892,934 8.36 8.74 8.36 0 0 0
05/08/2022
8.36
 285,800 8.46 8.46 8.17 0 0 0
04/08/2022
8.46
 321,226 8.65 8.65 8.27 0 0 0
03/08/2022
8.65
 951,936 7.98 8.65 7.79 0 0 0
02/08/2022
7.98
 316,317 7.89 8.08 7.79 0 0 0
01/08/2022
7.89
 464,578 7.60 7.98 7.51 0 0 0
29/07/2022
7.60
 90,817 7.70 7.70 7.51 0 0 0
28/07/2022
7.70
 99,100 7.60 7.70 7.51 0 0 0
27/07/2022
7.60
 87,740 7.60 7.60 7.41 0 0 0
26/07/2022
7.60
 253,670 7.70 7.70 7.41 0 0 0
25/07/2022
7.70
 124,000 7.89 7.89 7.60 0 0 0
22/07/2022
7.89
 170,900 7.98 7.98 7.70 0 0 0
21/07/2022
7.98
 143,705 7.89 7.98 7.79 0 0 0
20/07/2022
7.89
 276,820 7.79 7.98 7.70 0 0 0
19/07/2022
7.79
 84,600 7.98 7.98 7.70 0 0 0
18/07/2022
7.98
 177,500 8.08 8.17 7.89 0 0 0
15/07/2022
8.08
 349,205 7.98 8.17 7.89 0 0 0
14/07/2022
7.98
 123,100 7.89 7.98 7.70 0 0 0
13/07/2022
7.89
 210,800 7.79 7.98 7.70 0 0 0
12/07/2022
7.79
 125,001 7.60 7.79 7.41 0 0 0
11/07/2022
7.60
 55,000 7.70 7.70 7.41 0 0 0
08/07/2022
7.70
 105,500 7.51 7.79 7.60 0 0 0
07/07/2022
7.51
 78,501 7.51 7.51 7.41 0 0 0
06/07/2022
7.51
 263,500 7.70 7.70 7.32 0 0 0
05/07/2022
7.70
 108,708 7.60 7.79 7.60 100 0 0.0
04/07/2022
7.60
 72,108 7.89 7.89 7.51 0 2,000 -0.0
01/07/2022
7.89
 87,900 7.79 7.89 7.41 0 0 0
30/06/2022
7.79
 322,200 7.98 8.08 7.60 0 0 0
29/06/2022
7.98
 215,520 7.89 7.98 7.70 0 0 0
28/06/2022
7.89
 65,900 8.08 8.08 7.70 0 0 0
27/06/2022
8.08
 130,200 7.70 8.08 7.60 0 0 0
24/06/2022
7.70
 76,749 7.60 7.98 7.60 4,800 0 0.0
23/06/2022
7.60
 78,441 7.60 8.08 7.41 0 0 0
22/06/2022
7.60
 95,100 7.22 7.60 7.22 0 0 0
21/06/2022
7.22
 196,300 7.51 7.79 6.84 0 0 0
20/06/2022
7.51
 190,226 7.98 8.27 7.41 0 0 0
17/06/2022
7.98
 252,100 8.65 8.65 7.89 0 0 0
16/06/2022
8.65
 126,613 8.55 8.93 8.55 0 0 0
15/06/2022
8.55
 263,000 8.93 9.12 8.46 0 0 0
14/06/2022
8.93
 343,500 9.22 9.22 8.65 0 0 0
13/06/2022
9.22
 279,151 9.69 9.69 9.22 0 0 0
10/06/2022
9.69
 151,100 10.07 10.07 9.69 0 0 0
09/06/2022
10.07
 457,540 9.50 10.36 9.50 0 0 0
08/06/2022
9.50
 171,744 9.31 9.60 9.31 0 4,400 -0.0
07/06/2022
9.31
 275,600 9.31 9.50 9.12 2,000 100 0.0
06/06/2022
9.31
 157,320 9.60 9.60 9.31 0 0 0
03/06/2022
9.60
 220,900 9.69 9.69 9.41 3,200 7,000 -0.0
02/06/2022
9.69
 137,900 9.79 9.79 9.50 200 0 0.0
01/06/2022
9.79
 222,600 9.79 9.88 9.60 1,000 3,000 -0.0
31/05/2022
9.79
 339,424 9.98 10.45 9.79 0 0 0
30/05/2022
9.98
 148,660 10.07 10.17 9.79 0 0 0
27/05/2022
10.07
 481,900 9.79 10.26 9.69 0 3,000 -0.0
26/05/2022
9.79
 144,300 9.69 9.88 9.60 100 0 0.0
25/05/2022
9.69
 349,800 9.60 9.79 9.50 0 0 0
24/05/2022
9.60
 255,600 9.50 9.69 9.31 10,000 0 0.1
23/05/2022
9.50
 184,900 9.60 9.79 9.41 0 0 0
20/05/2022
9.60
 211,300 9.69 9.79 9.50 3,000 0 0.0
19/05/2022
9.69
 186,400 9.79 9.79 9.50 0 0 0
18/05/2022
9.79
 111,910 9.98 10.07 9.69 0 0 0
17/05/2022
9.98
 205,800 9.03 9.98 9.12 0 0 0
16/05/2022
9.03
 304,300 9.03 9.79 8.74 0 0 0
13/05/2022
9.03
 296,800 9.69 9.98 8.93 0 0 0
12/05/2022
9.69
 216,700 10.45 10.55 9.50 0 0 0
11/05/2022
10.45
 130,600 10.64 10.64 10.26 0 0 0
10/05/2022
10.64
 192,800 10.26 10.64 9.79 0 0 0
09/05/2022
10.26
 305,300 11.50 11.50 9.88 0 0 0
06/05/2022
11.50
 264,610 11.59 11.88 11.02 0 0 0
05/05/2022
11.59
 277,191 11.78 11.78 11.40 0 1,000 -0.0
04/05/2022
11.78
 200,900 11.97 11.97 11.69 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |