Tổng Công ty Thép Việt Nam - CTCP (tvn)

9.40
-0.20
(-2.08%)
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)
04/01/2022
15.53
 710,839 15.43 15.53 15.25 0 0 0
31/12/2021
15.34
 1,217,532 14.97 15.43 14.97 0 0 0
30/12/2021
14.97
 506,874 14.88 15.07 14.70 0 0 0
29/12/2021
14.88
 641,923 14.79 15.07 14.61 0 0 0
28/12/2021
14.79
 562,318 14.79 14.97 14.52 0 0 0
27/12/2021
14.79
 238,591 14.88 17.00 14.61 0 0 0
24/12/2021
14.88
 607,517 14.24 15.07 13.78 0 0 0
23/12/2021
14.61
 1,222,751 14.88 14.88 14.24 0 0 0
22/12/2021
14.88
 690,797 15.07 15.25 14.70 0 0 0
21/12/2021
15.07
 546,867 15.25 15.25 14.88 0 0 0
20/12/2021
15.25
 589,021 15.34 15.43 15.07 0 0 0
17/12/2021
15.25
 880,816 15.43 15.62 15.07 0 0 0
16/12/2021
15.43
 459,950 15.62 15.71 15.25 0 0 0
15/12/2021
15.53
 555,814 15.89 16.08 15.43 0 0 0
14/12/2021
15.89
 1,737,789 14.88 16.35 14.70 0 0 0
13/12/2021
14.88
 780,618 14.88 14.97 14.70 0 0 0
10/12/2021
14.88
 533,289 14.97 15.07 14.70 0 0 0
09/12/2021
15.07
 391,425 14.97 15.07 14.79 0 0 0
08/12/2021
14.97
 371,565 15.07 15.25 14.88 0 0 0
07/12/2021
15.25
 748,600 14.52 15.34 14.52 0 0 0
06/12/2021
14.61
 1,256,055 15.62 15.62 14.24 0 0 0
03/12/2021
15.53
 1,155,842 15.99 16.08 15.43 0 0 0
02/12/2021
16.08
 588,978 16.08 16.35 15.89 0 0 0
01/12/2021
16.26
 935,950 16.44 16.44 15.99 0 0 0
30/11/2021
16.44
 1,407,162 16.44 16.90 16.08 0 0 0
29/11/2021
16.44
 688,249 16.54 16.54 15.80 0 0 0
26/11/2021
16.63
 1,980,384 16.17 16.90 16.08 0 0 0
25/11/2021
15.99
 1,675,826 15.71 16.26 15.34 0 0 0
24/11/2021
15.71
 1,243,683 15.89 15.99 15.43 0 0 0
23/11/2021
15.89
 794,076 15.62 15.89 15.25 0 0 0
22/11/2021
15.43
 1,132,058 15.71 16.08 15.34 0 0 0
19/11/2021
15.71
 2,720,849 16.54 16.54 15.34 0 0 0
18/11/2021
16.44
 3,788,655 17.18 17.18 16.17 0 0 0
17/11/2021
17.18
 1,756,033 17.55 17.64 17.18 0 0 0
16/11/2021
17.64
 1,289,969 17.91 17.91 17.45 0 0 0
15/11/2021
17.91
 1,544,936 18.10 18.28 17.64 0 0 0
12/11/2021
18.10
 2,011,938 17.55 18.10 17.45 0 0 0
11/11/2021
17.55
 3,339,169 17.91 18.01 17.36 0 0 0
10/11/2021
18.01
 2,899,884 18.74 18.74 18.01 0 0 0
09/11/2021
18.74
 1,485,803 19.11 19.11 18.47 0 0 0
08/11/2021
18.83
 2,478,970 18.47 19.20 18.47 0 0 0
05/11/2021
18.47
 3,492,288 17.73 18.83 17.64 0 0 0
04/11/2021
17.73
 1,597,753 17.27 18.10 17.09 0 0 0
03/11/2021
17.27
 1,890,574 17.64 17.82 17.09 0 0 0
02/11/2021
17.64
 1,765,832 17.64 17.91 17.27 0 0 0
01/11/2021
17.64
 2,057,915 17.91 18.01 17.36 0 0 0
29/10/2021
17.82
 2,193,099 18.01 18.19 17.64 0 0 0
28/10/2021
18.01
 2,758,996 17.64 18.19 17.27 0 0 0
27/10/2021
17.73
 1,172,664 17.00 17.91 17.00 0 0 0
26/10/2021
17.64
 2,036,260 17.45 17.64 16.81 0 0 0
25/10/2021
17.36
 3,061,382 18.28 18.37 17.27 0 0 0
22/10/2021
18.28
 2,431,518 18.01 18.65 18.01 0 0 0
21/10/2021
18.01
 2,437,534 17.45 18.28 17.45 0 0 0
20/10/2021
17.45
 2,112,784 17.36 17.64 17.00 0 0 0
19/10/2021
17.36
 1,826,055 17.73 17.73 17.00 0 0 0
18/10/2021
17.64
 2,722,162 17.27 17.91 17.27 0 0 0
15/10/2021
17.45
 5,485,443 16.26 17.91 16.17 0 0 0
14/10/2021
16.26
 1,415,989 15.99 16.44 15.80 0 0 0
13/10/2021
15.99
 1,856,514 16.35 16.35 15.80 0 0 0
12/10/2021
16.26
 2,519,438 17.00 17.00 16.08 0 0 0
11/10/2021
16.63
 2,262,661 16.63 16.90 16.35 0 0 0
08/10/2021
16.54
 1,506,014 16.72 16.81 16.26 0 0 0
07/10/2021
16.54
 2,107,015 16.54 17.00 16.44 0 0 0
06/10/2021
16.63
 1,968,052 16.44 16.63 16.26 0 0 0
05/10/2021
16.26
 1,148,970 16.72 16.81 16.08 0 0 0
04/10/2021
16.54
 3,299,097 15.53 16.81 15.53 0 0 0
01/10/2021
15.62
 1,680,270 15.53 15.71 15.25 0 0 0
30/09/2021
15.53
 1,161,481 15.62 15.71 15.34 0 0 0
29/09/2021
15.62
 1,439,012 15.43 15.71 15.25 0 0 0
28/09/2021
15.34
 2,316,425 14.15 15.80 13.96 0 0 0
27/09/2021
14.15
 3,847,606 15.53 15.80 13.96 0 0 0
24/09/2021
15.53
 2,358,890 16.17 16.26 15.34 0 0 0
23/09/2021
16.17
 1,557,364 16.44 16.72 15.99 0 0 0
22/09/2021
16.44
 1,662,119 16.54 16.63 15.89 0 0 0
21/09/2021
16.44
 3,280,390 16.26 16.72 15.53 0 0 0
20/09/2021
16.35
 3,737,467 17.36 17.64 16.08 0 0 0
17/09/2021
17.36
 1,928,394 17.09 17.73 17.09 0 0 0
16/09/2021
17.27
 2,678,414 17.18 17.45 16.72 0 0 0
15/09/2021
17.18
 5,055,480 15.53 17.45 15.07 0 0 0
14/09/2021
15.43
 3,019,373 16.26 16.26 15.34 0 0 0
13/09/2021
16.35
 2,750,787 16.08 16.90 15.89 0 0 0
10/09/2021
15.99
 5,922,426 14.97 16.35 14.97 0 0 0
09/09/2021
14.97
 4,381,528 13.87 15.07 13.87 0 0 0
08/09/2021
13.87
 1,482,890 14.06 14.33 13.41 0 0 0
07/09/2021
14.06
 2,488,088 15.25 15.25 13.78 0 0 0
06/09/2021
14.33
 5,549,967 12.59 14.33 12.49 0 0 0
01/09/2021
12.59
 698,142 12.59 12.68 12.40 0 0 0
31/08/2021
12.59
 1,133,401 12.86 12.86 12.40 0 0 0
30/08/2021
12.49
 1,607,600 11.94 12.68 11.85 0 0 0
27/08/2021
11.94
 363,130 11.94 11.94 11.58 0 0 0
26/08/2021
11.94
 387,110 12.03 12.31 11.76 0 0 0
25/08/2021
12.13
 1,028,836 11.48 12.31 11.39 0 0 0
24/08/2021
11.76
 582,354 11.76 11.94 11.48 0 0 0
23/08/2021
11.76
 1,435,172 12.68 12.68 11.58 0 0 0
20/08/2021
12.40
 2,690,874 12.49 13.05 12.13 0 0 0
19/08/2021
12.49
 886,946 12.49 12.59 12.31 0 0 0
18/08/2021
12.49
 745,304 12.68 12.77 12.40 0 0 0
17/08/2021
12.59
 1,872,513 12.13 12.77 12.13 0 0 0
16/08/2021
12.13
 1,174,989 11.67 12.31 11.67 0 0 0
13/08/2021
11.76
 887,300 11.85 11.94 11.48 0 0 0

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