Tổng Công ty Thép Việt Nam - CTCP (tvn)

9.60
0
(0%)
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
(2026-09-04) 		0.10 1.16% 7,868,100 0 0
8.61
9.50
9.50
2 tháng
(2026-08-05) 		0.30 3.41% 21,164,900 0 0
8.51
9.67
9.50
3 tháng
(2026-07-06) 		-1.64 -15.39% 32,717,200 0 0
7.93
11.12
9.50
6 tháng
(2026-04-07) 		1.07 13.50% 88,293,400 0 0
7.93
11.60
9.50
12 tháng
(2025-10-09) 		1.07 13.50% 168,190,200 0 0
7.06
11.60
9.50
24 tháng
(2024-10-14) 		1.07 13.50% 305,145,461 0 0
5.42
11.60
9.50
36 tháng
(2023-10-20) 		3.21 55.50% 438,826,334 0 0
5.22
11.70
9.50
60 tháng
(2021-11-01) 		-8.64 -48.98% 677,379,575 0 0
3.40
18.83
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
9.28
 220,900 9.28 9.28 9.09 0 0 0
02/06/2022
9.37
 137,900 9.37 9.46 9.19 0 0 0
01/06/2022
9.46
 222,600 9.55 9.55 9.28 0 0 0
31/05/2022
9.46
 339,424 9.83 10.11 9.46 0 0 0
30/05/2022
9.65
 148,660 9.83 9.83 9.46 0 0 0
27/05/2022
9.74
 481,900 9.37 9.92 9.37 0 0 0
26/05/2022
9.46
 144,300 9.37 9.55 9.28 0 0 0
25/05/2022
9.37
 349,800 9.19 9.46 9.19 0 0 0
24/05/2022
9.28
 255,600 9.28 9.37 9.00 0 0 0
23/05/2022
9.19
 184,900 9.46 9.46 9.09 0 0 0
20/05/2022
9.28
 211,300 9.19 9.46 9.19 0 0 0
19/05/2022
9.37
 186,400 9.37 9.37 9.19 0 0 0
18/05/2022
9.46
 111,910 9.74 9.74 9.37 0 0 0
17/05/2022
9.65
 205,800 8.91 9.65 8.82 0 0 0
16/05/2022
8.73
 304,300 8.73 9.46 8.45 0 0 0
13/05/2022
8.73
 296,800 9.37 9.65 8.64 0 0 0
12/05/2022
9.37
 216,700 10.11 10.20 9.19 0 0 0
11/05/2022
10.11
 130,600 10.01 10.29 9.92 0 0 0
10/05/2022
10.29
 192,800 9.83 10.29 9.46 0 0 0
09/05/2022
9.92
 305,300 10.84 10.93 9.55 0 0 0
06/05/2022
11.12
 264,610 11.21 11.48 10.66 0 0 0
05/05/2022
11.21
 277,191 11.39 11.39 11.02 0 0 0
04/05/2022
11.39
 200,900 11.58 11.58 11.30 0 0 0
29/04/2022
11.58
 258,000 11.30 11.58 11.21 0 0 0
28/04/2022
11.30
 159,600 11.30 11.39 11.12 0 0 0
27/04/2022
11.30
 154,637 11.30 11.30 10.84 0 0 0
26/04/2022
11.21
 258,724 10.84 11.21 10.20 0 0 0
25/04/2022
10.75
 312,100 11.48 11.67 10.20 0 0 0
22/04/2022
11.48
 363,430 11.02 11.94 11.02 0 0 0
21/04/2022
11.39
 409,500 12.03 12.03 10.56 0 0 0
20/04/2022
12.03
 287,456 12.40 12.59 11.94 0 0 0
19/04/2022
12.31
 349,500 12.59 12.95 12.22 0 0 0
18/04/2022
12.59
 354,900 13.05 13.14 12.40 0 0 0
15/04/2022
13.05
 233,800 13.69 13.69 13.05 0 0 0
14/04/2022
13.69
 206,300 13.78 13.78 13.60 0 0 0
13/04/2022
13.78
 330,350 13.87 13.87 13.05 0 0 0
12/04/2022
13.87
 450,490 14.24 14.24 13.60 0 0 0
08/04/2022
14.15
 347,900 14.61 14.61 13.96 0 0 0
07/04/2022
14.61
 286,050 14.70 14.79 14.42 0 0 0
06/04/2022
14.61
 451,646 14.61 14.97 14.52 0 0 0
05/04/2022
14.61
 318,643 14.52 14.70 14.52 0 0 0
04/04/2022
14.52
 241,543 14.61 14.70 14.42 0 0 0
01/04/2022
14.61
 670,542 14.52 14.61 13.87 0 0 0
31/03/2022
14.52
 1,191,566 14.70 14.97 14.33 0 0 0
30/03/2022
14.88
 836,615 15.25 15.34 14.79 0 0 0
29/03/2022
15.34
 740,467 15.43 15.53 15.25 0 0 0
28/03/2022
15.34
 1,007,292 15.43 15.62 14.97 0 0 0
25/03/2022
15.43
 728,174 15.43 15.62 15.25 0 0 0
24/03/2022
15.43
 453,231 15.53 15.62 15.25 0 0 0
23/03/2022
15.53
 686,168 15.71 15.99 15.34 0 0 0
22/03/2022
15.71
 1,130,306 15.25 15.80 14.97 0 0 0
21/03/2022
15.16
 474,384 15.25 15.43 15.07 0 0 0
18/03/2022
15.07
 428,365 15.07 15.34 14.88 0 0 0
17/03/2022
14.97
 364,154 15.07 15.16 14.79 0 0 0
16/03/2022
15.07
 413,400 14.97 15.25 14.97 0 0 0
15/03/2022
14.97
 921,718 14.70 15.07 14.42 0 0 0
14/03/2022
14.88
 1,007,126 15.16 15.53 14.70 0 0 0
11/03/2022
15.16
 1,167,583 15.62 15.71 14.97 0 0 0
10/03/2022
15.53
 896,442 15.62 15.80 15.43 0 0 0
09/03/2022
15.71
 1,332,800 15.62 15.89 14.88 0 0 0
08/03/2022
15.53
 1,588,526 16.17 16.17 15.43 0 0 0
07/03/2022
16.17
 1,926,823 15.62 16.63 15.43 0 0 0
04/03/2022
15.43
 1,199,398 15.71 16.08 15.34 0 0 0
03/03/2022
15.89
 3,522,613 14.79 15.89 14.70 0 0 0
02/03/2022
14.88
 833,658 14.97 15.16 14.70 0 0 0
01/03/2022
14.97
 1,339,723 15.25 15.80 14.88 0 0 0
28/02/2022
15.16
 2,765,535 13.78 15.43 13.78 0 0 0
25/02/2022
13.87
 484,416 13.69 13.87 13.60 0 0 0
24/02/2022
13.69
 467,535 14.06 14.06 13.32 0 0 0
23/02/2022
14.06
 602,776 13.78 14.24 13.69 0 0 0
22/02/2022
13.78
 453,126 13.96 14.06 13.60 0 0 0
21/02/2022
14.15
 377,457 14.15 14.24 13.96 0 0 0
18/02/2022
14.15
 716,453 13.87 14.33 13.69 0 0 0
17/02/2022
13.78
 260,200 13.78 13.96 13.78 0 0 0
16/02/2022
13.78
 435,900 13.87 14.06 13.60 0 0 0
15/02/2022
13.87
 314,900 13.96 13.96 13.50 0 0 0
14/02/2022
13.78
 428,001 14.24 14.24 13.60 0 0 0
11/02/2022
14.24
 834,108 14.15 14.52 13.50 0 0 0
10/02/2022
14.15
 398,071 14.52 14.52 13.96 0 0 0
09/02/2022
14.52
 1,187,685 13.87 14.70 13.78 0 0 0
08/02/2022
13.87
 1,081,392 12.86 14.24 12.68 0 0 0
07/02/2022
12.77
 350,200 12.40 12.86 12.31 0 0 0
28/01/2022
12.40
 224,323 12.31 12.40 12.13 0 0 0
27/01/2022
12.31
 170,220 12.49 12.49 12.13 0 0 0
26/01/2022
12.40
 366,500 12.59 12.68 12.13 0 0 0
25/01/2022
12.59
 247,510 12.03 12.59 12.03 0 0 0
24/01/2022
12.22
 454,632 13.05 13.05 11.94 0 0 0
21/01/2022
13.05
 285,600 13.32 13.41 12.86 0 0 0
20/01/2022
13.23
 266,649 12.68 13.32 12.68 0 0 0
19/01/2022
12.77
 282,814 12.77 13.05 12.40 0 0 0
18/01/2022
12.77
 765,544 13.60 13.69 12.40 0 0 0
17/01/2022
13.60
 526,871 14.61 14.70 13.14 0 0 0
14/01/2022
14.79
 347,605 14.70 14.97 14.52 0 0 0
13/01/2022
14.79
 956,671 14.70 15.16 14.42 0 0 0
12/01/2022
14.79
 615,230 14.70 14.88 14.33 0 0 0
11/01/2022
14.70
 707,000 14.79 14.97 14.52 0 0 0
10/01/2022
14.79
 821,585 15.16 15.34 14.79 0 0 0
07/01/2022
15.07
 855,868 14.97 15.16 14.79 0 0 0
06/01/2022
14.97
 677,105 15.25 15.25 14.88 0 0 0
05/01/2022
15.34
 811,876 15.53 15.62 15.07 0 0 0

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