Tổng Công ty Thép Việt Nam - CTCP (tvn)

9.50
-0.10
(-1.04%)
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)
12/08/2021
11.94
 879,902 11.94 12.13 11.67 0 0 0
11/08/2021
11.85
 672,348 12.13 12.22 11.85 0 0 0
10/08/2021
12.13
 1,360,446 11.67 12.13 11.67 0 0 0
09/08/2021
11.67
 658,601 11.39 11.76 11.30 0 0 0
06/08/2021
11.58
 847,710 11.76 11.85 11.48 0 0 0
05/08/2021
11.76
 1,144,301 11.30 11.85 11.21 0 0 0
04/08/2021
11.30
 678,254 11.30 11.48 11.21 0 0 0
03/08/2021
11.30
 584,612 11.30 11.48 11.12 0 0 0
02/08/2021
11.30
 610,819 11.58 11.58 11.12 0 0 0
30/07/2021
11.48
 635,301 11.39 11.76 11.30 0 0 0
29/07/2021
11.30
 430,188 11.21 11.39 11.02 0 0 0
28/07/2021
11.12
 915,675 10.75 11.21 10.75 0 0 0
27/07/2021
10.75
 508,961 10.66 11.02 10.66 0 0 0
26/07/2021
10.75
 337,900 10.47 10.75 10.38 0 0 0
23/07/2021
10.75
 327,544 10.84 10.93 10.66 0 0 0
22/07/2021
10.93
 385,386 10.56 10.93 10.56 0 0 0
21/07/2021
10.66
 670,237 10.84 10.84 10.56 0 0 0
20/07/2021
10.75
 418,504 10.47 10.84 10.01 0 0 0
19/07/2021
10.29
 543,218 11.12 11.12 10.11 0 0 0
16/07/2021
11.12
 438,601 11.21 11.21 11.02 0 0 0
15/07/2021
11.12
 557,420 10.75 11.21 10.66 0 0 0
14/07/2021
10.66
 742,364 10.75 11.21 10.47 0 0 0
13/07/2021
10.75
 657,602 10.11 10.93 9.19 0 0 0
12/07/2021
10.47
 1,003,745 11.85 11.85 10.29 0 0 0
09/07/2021
11.85
 687,527 12.31 12.40 11.76 0 0 0
08/07/2021
12.31
 519,249 12.40 12.68 12.22 0 0 0
07/07/2021
12.49
 1,068,958 12.77 12.77 11.94 0 0 0
06/07/2021
12.68
 1,072,492 13.41 13.41 12.49 0 0 0
05/07/2021
13.41
 738,943 13.78 13.78 13.32 0 0 0
02/07/2021
13.78
 1,209,434 13.78 14.15 13.50 0 0 0
01/07/2021
13.78
 1,617,330 13.60 13.96 13.23 0 0 0
30/06/2021
13.32
 1,280,552 13.78 13.78 13.23 0 0 0
29/06/2021
13.78
 1,149,305 13.87 13.96 13.69 0 0 0
28/06/2021
13.87
 2,367,355 13.87 14.24 13.69 0 0 0
25/06/2021
13.69
 2,454,000 13.96 14.15 13.69 0 0 0
24/06/2021
13.96
 1,139,940 13.69 13.96 13.60 0 0 0
23/06/2021
13.78
 1,235,045 13.78 14.15 13.50 0 0 0
22/06/2021
13.69
 1,080,600 14.06 14.06 13.60 0 0 0
21/06/2021
13.96
 1,969,700 14.15 14.42 13.69 7,000 0 0
18/06/2021
14.15
 3,590,744 13.23 14.61 13.14 0 0 0
17/06/2021
13.23
 584,610 13.32 13.32 12.95 0 0 0
16/06/2021
13.23
 922,000 13.50 13.69 13.05 0 0 0
15/06/2021
13.60
 3,350,348 12.95 13.87 12.95 0 0 0
14/06/2021
13.05
 1,394,300 12.77 13.23 12.59 0 0 0
11/06/2021
12.77
 1,011,070 12.59 12.86 12.49 0 0 0
10/06/2021
12.40
 692,705 12.49 12.77 12.40 0 0 0
09/06/2021
12.59
 858,800 12.68 12.77 12.22 0 0 0
08/06/2021
12.49
 1,799,186 13.05 13.05 12.40 0 0 0
07/06/2021
13.05
 2,069,450 13.23 13.41 12.68 0 0 0
04/06/2021
13.23
 1,961,360 13.50 13.50 12.95 0 0 0
03/06/2021
13.32
 3,784,550 13.69 13.69 13.23 0 0 0
02/06/2021
13.69
 1,451,110 13.41 13.96 13.41 0 0 0
01/06/2021
13.50
 2,099,459 13.14 13.69 13.05 0 0 0
31/05/2021
13.14
 1,842,970 12.68 13.14 12.68 0 0 0
28/05/2021
12.86
 1,288,220 12.77 13.05 12.49 0 0 0
27/05/2021
12.77
 961,710 13.05 13.05 12.49 0 0 0
26/05/2021
13.05
 745,260 13.23 13.32 12.86 0 0 0
25/05/2021
13.23
 1,708,430 12.95 13.50 12.77 0 0 0
24/05/2021
12.95
 571,410 13.05 13.23 12.77 0 0 0
21/05/2021
13.05
 1,152,898 12.77 13.41 12.31 0 0 0
20/05/2021
12.77
 1,556,022 13.14 13.14 12.77 0 0 0
19/05/2021
13.23
 1,031,200 13.60 13.69 13.05 0 0 0
18/05/2021
13.60
 843,853 13.23 13.78 12.77 0 0 0
17/05/2021
13.23
 1,943,362 13.60 13.60 12.86 0 0 0
14/05/2021
13.60
 1,898,310 13.78 14.06 13.41 0 0 0
13/05/2021
13.96
 2,363,676 14.52 14.70 13.78 0 0 0
12/05/2021
14.52
 2,053,215 14.70 14.97 14.06 0 0 0
11/05/2021
14.79
 2,853,420 15.71 15.89 14.70 0 0 0
10/05/2021
15.43
 4,010,424 14.15 15.43 13.96 0 0 0
07/05/2021
14.24
 3,820,967 13.41 14.42 13.14 0 0 0
06/05/2021
13.32
 1,109,691 13.50 13.69 13.23 0 0 0
05/05/2021
13.50
 770,600 13.69 13.78 13.32 0 0 0
04/05/2021
13.69
 1,226,700 13.32 13.96 12.40 0 0 0
29/04/2021
13.32
 1,615,740 12.68 13.69 12.68 0 0 0
28/04/2021
12.68
 520,800 12.59 12.86 12.49 0 0 0
27/04/2021
12.49
 601,700 12.59 12.77 12.31 0 0 0
26/04/2021
12.40
 1,211,250 13.32 13.32 12.40 0 0 0
23/04/2021
13.32
 1,988,762 13.05 13.50 11.94 0 0 0
22/04/2021
13.14
 943,660 14.24 14.33 13.14 0 0 0
20/04/2021
14.24
 2,512,905 14.97 15.16 14.06 0 0 0
19/04/2021
14.88
 4,460,605 13.60 15.34 13.60 0 0 0
16/04/2021
13.60
 1,160,680 13.87 14.15 12.95 0 0 0
15/04/2021
13.96
 1,645,900 14.06 14.33 13.96 400 0 0
14/04/2021
14.06
 1,742,250 13.87 14.15 13.50 0 0 0
13/04/2021
13.87
 2,294,850 13.32 14.42 13.14 0 0 0
12/04/2021
13.32
 713,600 13.69 13.69 13.23 0 0 0
09/04/2021
13.60
 475,500 13.69 13.78 13.50 0 0 0
08/04/2021
13.69
 769,300 13.41 13.96 13.41 0 0 0
07/04/2021
13.41
 939,460 13.14 13.60 13.05 0 0 0
06/04/2021
13.05
 586,800 13.41 13.41 12.95 0 0 0
05/04/2021
13.32
 608,400 13.23 13.50 13.14 0 0 0
02/04/2021
13.23
 586,700 13.23 13.50 13.14 0 0 0
01/04/2021
13.32
 531,928 13.23 13.32 13.05 0 0 0
31/03/2021
13.23
 792,200 12.86 13.32 12.68 0 0 0
30/03/2021
12.86
 525,800 12.95 13.05 12.59 0 0 0
29/03/2021
12.95
 321,055 12.86 13.05 12.59 0 0 0
26/03/2021
12.77
 1,257,100 12.86 12.86 11.30 1,000 0 0.0
25/03/2021
12.86
 1,084,088 13.14 13.60 12.77 0 0 0
24/03/2021
13.32
 1,244,305 14.06 14.06 12.86 0 0 0
23/03/2021
14.06
 850,800 14.42 14.42 13.69 0 0 0

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