Tổng Công ty Thép Việt Nam - CTCP (tvn)

6.40
0.10
(1.59%)

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
(2024-01-22)
-0.20 -3.08% 3,599,900 -300 0
6.20
6.50
6.30
2 tháng
(2023-12-25)
-0.10 -1.56% 8,083,800 -300 0
6.20
6.50
6.30
3 tháng
(2023-11-23)
0.20 3.28% 13,934,000 1,000 0.0
6.10
6.60
6.30
6 tháng
(2023-08-25)
-0.35 -5.26% 38,127,600 900 0.0
5.51
7.50
6.30
12 tháng
(2023-02-27)
1.26 25.12% 104,696,747 -20,000 -0.1
4.75
7.79
6.30
24 tháng
(2022-03-03)
-10.13 -61.67% 178,544,494 -15,100 -0.2
3.52
16.72
6.30
36 tháng
(2021-03-08)
-7.86 -55.49% 525,122,633 -150,000 -3.3
3.52
19.48
6.30
60 tháng
(2019-03-19)
-2.15 -25.49% 582,010,472 -129,100 -3.0
3.52
19.48
6.30
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 21/02/2024
6.30
0
100,600 6.40 6.40 6.20 0 0 0
#2 20/02/2024
6.40
0.10
122,100 6.40 6.40 6.20 0 0 0
#3 19/02/2024
6.40
0.10
190,100 6.40 6.40 6.20 0 0 0
#4 16/02/2024
6.30
0
201,000 6.30 6.30 6.20 500 0 0
#5 15/02/2024
6.30
0.10
132,900 6.20 6.30 6.20 0 0 0
#6 07/02/2024
6.20
0
87,600 6.30 6.30 6.20 0 0 0
#7 06/02/2024
6.30
0.10
172,400 6.30 6.30 6.20 200 0 0
#8 05/02/2024
6.20
-0.10
447,300 6.20 6.30 6.10 0 0 0
#9 02/02/2024
6.30
0
37,800 6.30 6.30 6.20 0 0 0
#10 01/02/2024
6.30
0
239,200 6.30 6.40 6.20 0 0 0
#11 31/01/2024
6.40
0
463,100 6.40 6.40 6.20 0 0 0
#12 30/01/2024
6.40
0.10
76,800 6.40 6.40 6.30 0 0 0
#13 29/01/2024
6.40
0.10
121,500 6.30 6.40 6.30 0 0 0
#14 26/01/2024
6.40
0
108,600 6.40 6.40 6.30 0 0 0
#15 25/01/2024
6.40
0
154,600 6.40 6.50 6.30 0 0 0
#16 24/01/2024
6.40
-0.10
247,100 6.50 6.50 6.30 0 1,000 0
#17 23/01/2024
6.50
0
275,200 6.50 6.50 6.40 0 0 0
#18 22/01/2024
6.50
0.20
422,000 6.30 6.50 6.30 0 0 0
#19 19/01/2024
6.30
-0.20
261,000 6.50 6.50 6.30 200 200 0
#20 18/01/2024
6.50
0.10
310,000 6.40 6.50 6.30 0 0 0
#21 17/01/2024
6.40
-0.10
146,000 6.50 6.50 6.30 0 0 0
#22 16/01/2024
6.50
0.20
694,600 6.30 6.60 6.20 0 0 0
#23 15/01/2024
6.30
0
247,100 6.30 6.40 6.20 0 0 0
#24 12/01/2024
6.30
-0.10
97,400 6.40 6.40 6.20 0 0 0
#25 11/01/2024
6.40
0.10
94,900 6.30 6.40 6.30 0 0 0
#26 10/01/2024
6.30
-0.10
481,000 6.40 6.40 6.20 0 0 0
#27 09/01/2024
6.40
0
135,600 6.40 6.40 6.30 0 0 0
#28 08/01/2024
6.40
0
127,800 6.40 6.40 6.30 0 0 0
#29 05/01/2024
6.40
0
261,300 6.40 6.40 6.30 0 0 0
#30 04/01/2024
6.40
0
369,100 6.40 6.50 6.40 0 0 0
#31 03/01/2024
6.40
0.10
99,700 6.30 6.40 6.30 0 0 0
#32 02/01/2024
6.30
-0.10
134,100 6.40 6.40 6.30 0 0 0
#33 29/12/2023
6.40
0.10
241,700 6.30 6.40 6.20 0 0 0
#34 28/12/2023
6.30
-0.10
194,600 6.40 6.40 6.30 0 0 0
#35 27/12/2023
6.40
0
142,000 6.40 6.40 6.30 0 0 0
#36 26/12/2023
6.40
0
113,300 6.40 6.40 6.30 0 0 0
#37 25/12/2023
6.40
0.10
332,700 6.30 6.50 6.30 0 0 0
#38 22/12/2023
6.30
0
109,700 6.30 6.40 6.20 1,000 0 0.0
#39 21/12/2023
6.30
0
168,300 6.30 6.40 6.20 0 0 0
#40 20/12/2023
6.30
0
90,000 6.30 6.40 6.30 0 0 0
#41 19/12/2023
6.30
0
201,300 6.30 6.40 6.20 0 0 0
#42 18/12/2023
6.30
0
232,600 6.30 6.40 6.10 0 0 0
#43 15/12/2023
6.30
0
126,200 6.30 6.30 6.20 100 0 0.0
#44 14/12/2023
6.30
0
247,300 6.30 6.40 6.30 0 0 0
#45 13/12/2023
6.30
-0.20
295,800 6.50 6.60 6.30 0 0 0
#46 12/12/2023
6.50
0.10
229,800 6.40 6.60 6.30 0 0 0
#47 11/12/2023
6.40
-0.20
213,600 6.60 6.60 6.40 0 0 0
#48 08/12/2023
6.60
0.20
950,400 6.40 6.90 6.30 0 0 0
#49 07/12/2023
6.40
0
594,800 6.40 6.50 6.20 0 0 0
#50 06/12/2023
6.40
0.10
268,600 6.30 6.40 6.20 0 0 0
#51 05/12/2023
6.30
-0.10
71,600 6.40 6.40 6.20 0 0 0
#52 04/12/2023
6.40
0.20
640,200 6.20 6.40 6.10 0 0 0
#53 01/12/2023
6.20
0
97,000 6.20 6.20 6.10 0 0 0
#54 30/11/2023
6.20
-0.10
121,500 6.30 6.30 6.10 0 0 0
#55 29/11/2023
6.30
0
173,300 6.30 6.30 6.20 100 0 0.0
#56 28/11/2023
6.30
0.20
166,100 6.10 6.30 6 0 0 0
#57 27/11/2023
6.10
-0.10
115,300 6.20 6.20 6.10 0 0 0
#58 24/11/2023
6.20
0.10
212,100 6.10 6.20 6 100 0 0.0
#59 23/11/2023
6.10
-0.20
524,700 6.30 6.40 6 0 0 0
#60 22/11/2023
6.30
-0.10
168,900 6.40 6.40 6.20 0 0 0
#61 21/11/2023
6.40
0.20
598,400 6.20 6.50 6.20 0 0 0
#62 20/11/2023
6.20
0
322,500 6.20 6.20 5.90 0 0 0
#63 17/11/2023
6.20
-0.10
394,600 6.30 6.30 6 0 0 0
#64 16/11/2023
6.30
0
396,800 6.30 6.30 6 0 0 0
#65 15/11/2023
6.30
0
254,500 6.30 6.50 6.20 0 0 0
#66 14/11/2023
6.30
-0.10
238,200 6.40 6.50 6.20 0 0 0
#67 13/11/2023
6.40
0.30
638,300 6.10 6.50 6.10 0 0 0
#68 10/11/2023
6.10
0
114,300 6.10 6.20 6 0 0 0
#69 09/11/2023
6.10
0
371,600 6.10 6.20 6 0 0 0
#70 08/11/2023
6.10
0.20
358,900 5.90 6.10 5.80 0 0 0
#71 07/11/2023
5.90
0.10
129,600 5.80 5.90 5.80 0 0 0
#72 06/11/2023
5.80
-0.10
135,800 5.90 5.90 5.80 0 0 0
#73 03/11/2023
5.90
-0.10
143,200 6 6 5.70 0 0 0
#74 02/11/2023
6
0.30
323,200 5.70 6 5.60 0 0 0
#75 01/11/2023
5.70
0.10
82,800 5.60 5.70 5.40 0 0 0
#76 31/10/2023
5.60
-0.10
96,600 5.70 5.90 5.50 0 0 0
#77 30/10/2023
5.70
0
132,500 5.70 5.80 5.61 0 0 0
#78 27/10/2023
5.70
0.19
264,900 5.51 5.70 5.42 100 0 0.0
#79 26/10/2023
5.51
-0.38
293,000 5.89 5.89 5.32 0 0 0
#80 25/10/2023
5.89
-0.10
77,300 5.99 6.08 5.89 0 0 0
#81 24/10/2023
5.99
0.10
147,200 5.89 5.99 5.80 0 0 0
#82 23/10/2023
5.89
-0.10
73,700 5.99 5.99 5.89 0 0 0
#83 20/10/2023
5.99
0.10
202,800 5.89 5.99 5.70 0 0 0
#84 19/10/2023
5.89
0
143,000 5.89 5.99 5.80 0 0 0
#85 18/10/2023
5.89
-0.19
247,400 6.08 6.08 5.80 0 0 0
#86 17/10/2023
6.08
-0.10
173,500 6.18 6.37 5.99 0 0 0
#87 16/10/2023
6.18
-0.10
205,300 6.27 6.37 6.18 0 0 0
#88 13/10/2023
6.27
0
159,800 6.27 6.37 6.18 100 0 0.0
#89 12/10/2023
6.27
-0.19
143,100 6.46 6.46 6.27 0 0 0
#90 11/10/2023
6.46
0.10
166,100 6.37 6.46 6.27 0 0 0
#91 10/10/2023
6.37
0
279,200 6.37 6.46 6.27 0 0 0
#92 09/10/2023
6.37
0.10
243,100 6.27 6.37 6.18 0 0 0
#93 06/10/2023
6.27
0.19
118,300 6.08 6.27 6.08 0 0 0
#94 05/10/2023
6.08
-0.19
139,400 6.27 6.37 6.08 0 0 0
#95 04/10/2023
6.27
0.29
325,700 5.99 6.37 5.80 0 0 0
#96 03/10/2023
5.99
-0.57
648,300 6.56 6.56 5.99 0 0 0
#97 02/10/2023
6.56
0.10
268,600 6.46 6.56 6.46 0 0 0
#98 29/09/2023
6.46
-0.10
232,400 6.56 6.65 6.37 0 0 0
#99 28/09/2023
6.56
0
557,500 6.56 6.75 6.37 0 0 0
#100 27/09/2023
6.56
0.10
623,600 6.46 6.65 6.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc