Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	2.50	27.47%	26,923,500	695,350	0	9.10 11.90 10.90
2 tháng (2026-04-13)	3.30	39.76%	38,963,900	1,031,950	0	8.20 11.90 10.90
3 tháng (2026-03-16)	3.10	36.47%	48,127,700	1,034,250	0.0	7.70 11.90 10.90
6 tháng (2025-12-15)	4.20	56.76%	108,910,300	1,045,350	0.1	7.30 11.90 10.90
12 tháng (2025-06-17)	4.10	54.67%	181,886,600	1,072,650	0.3	7.10 11.90 10.90
24 tháng (2024-06-24)	2.30	24.73%	337,027,658	1,111,460	0.7	5.60 12.10 10.90
36 tháng (2023-06-28)	5.61	93.82%	449,147,269	1,109,360	0.7	5.51 12.10 10.90
60 tháng (2021-07-08)	-1.13	-8.88%	772,832,601	800,960	-5.1	3.52 19.48 10.90

Tổng Công ty Thép Việt Nam - CTCP (tvn)

THỐNG KÊ GIAO DỊCH