Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
07/04/2023	5.99	334,383	5.99	6.08	5.89	0	0	0
06/04/2023	5.13	585,334	5.13	5.32	5.13	0	0	0
05/04/2023	4.75	71,500	4.85	4.85	4.75	0	0	0
04/04/2023	5.04	282,700	4.94	5.04	4.85	0	0	0
03/04/2023	5.13	71,100	5.13	5.32	5.04	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	5.04	5.04	4.94	0	0	0
29/03/2023	4.94	73,200	5.04	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	4.85	5.04	4.85	0	0	0
23/03/2023	5.04	84,100	4.94	5.04	4.85	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	5.04	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	4.75	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	5.23	5.23	4.94	0	0	0
13/03/2023	5.13	135,300	5.13	5.23	5.04	0	0	0
10/03/2023	5.13	66,500	5.23	5.23	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	5.23	5.32	5.13	0	0	0
07/03/2023	5.32	147,300	5.13	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	5.23	5.23	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	0	0	0
20/02/2023	5.32	139,300	5.23	5.32	5.13	0	0	0
17/02/2023	5.23	59,700	5.32	5.42	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	5.13	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	5.23	5.23	4.94	0	0	0
10/02/2023	5.13	83,750	5.32	5.32	5.13	0	0	0
09/02/2023	5.13	81,700	5.23	5.32	5.13	0	0	0
08/02/2023	5.13	244,400	5.23	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	5.23	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	0	0
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	5.32	5.42	5.13	0	0	0
26/01/2023	8.46	515,100	8.74	8.74	8.36	0	0	0
25/01/2023	8.46	515,100	8.74	8.74	8.36	0	0	0
24/01/2023	8.46	515,100	8.74	8.74	8.36	0	0	0
23/01/2023	8.46	515,100	8.74	8.74	8.36	0	0	0
20/01/2023	8.46	515,100	8.74	8.74	8.36	0	0	0
19/01/2023	5.23	294,247	5.32	5.42	5.13	0	0	0
18/01/2023	5.42	274,000	5.42	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	5.13	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	5.13	5.23	5.04	0	0	0
10/01/2023	4.94	92,268	4.94	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	5.13	5.13	4.94	0	0	0
04/01/2023	5.04	186,008	5.13	5.13	5.04	0	0	0
03/01/2023	5.13	234,500	4.85	5.23	4.85	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

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.40	-4.21%	10,091,100	0	0	7.90 9.80 9.10
2 tháng (2026-07-20)	-0.20	-2.15%	24,323,200	0	0	7.90 10 9.10
3 tháng (2026-06-22)	-2.40	-20.87%	39,968,200	0	0	7.90 11.90 9.10
6 tháng (2026-03-23)	1.40	18.18%	91,679,800	0	0	7.30 12 9.10
12 tháng (2025-09-23)	0.50	5.81%	174,264,600	0	0	7.30 12 9.10
24 tháng (2024-09-30)	0.20	2.25%	317,504,482	0	0	5.60 12 9.10
36 tháng (2023-10-04)	2.83	45.14%	455,184,748	0	0	5.40 12.10 9.10
60 tháng (2021-10-14)	-7.72	-45.88%	724,737,623	-339,650	-6.5	3.52 19.48 9.10

Tổng Công ty Thép Việt Nam - CTCP (tvn)

THỐNG KÊ GIAO DỊCH