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)
22/03/2021
14.33
 1,383,509 14.24 14.52 14.24 0 0 0
19/03/2021
14.24
 1,767,834 14.06 14.42 13.96 0 0 0
18/03/2021
13.96
 935,800 13.96 14.33 13.87 0 0 0
17/03/2021
13.96
 662,300 13.87 14.15 13.69 0 0 0
16/03/2021
13.87
 1,325,310 14.15 14.15 13.50 0 0 0
15/03/2021
14.15
 832,742 14.42 14.52 13.96 0 0 0
12/03/2021
14.24
 1,062,672 14.52 14.61 13.96 0 0 0
11/03/2021
14.52
 1,439,210 13.96 14.70 13.60 0 0 0
10/03/2021
14.06
 828,380 14.42 14.52 13.60 0 0 0
09/03/2021
14.42
 2,580,198 13.69 14.97 13.50 0 0 0
08/03/2021
13.69
 3,059,555 12.40 14.15 12.40 0 0 0
05/03/2021
12.77
 655,620 12.49 12.95 12.22 0 0 0
04/03/2021
12.59
 991,570 12.77 13.14 11.94 0 0 0
03/03/2021
12.86
 1,261,925 12.40 13.05 12.13 0 0 0
02/03/2021
12.40
 814,760 12.95 12.95 12.03 0 0 0
01/03/2021
12.77
 665,500 12.68 13.32 12.68 0 0 0
26/02/2021
12.68
 1,882,935 11.48 12.77 11.21 0 0 0
25/02/2021
11.48
 582,700 11.48 11.67 11.30 0 0 0
24/02/2021
11.39
 770,060 11.76 11.76 11.02 0 0 0
23/02/2021
11.67
 400,500 11.85 11.94 11.48 0 0 0
22/02/2021
11.85
 550,900 11.85 12.40 11.58 0 0 0
19/02/2021
11.76
 1,021,200 11.12 11.85 10.93 0 0 0
18/02/2021
11.12
 515,100 11.30 11.48 10.93 0 0 0
17/02/2021
11.21
 273,100 10.56 11.30 10.56 0 0 0
09/02/2021
10.84
 299,500 10.11 11.12 10.11 0 0 0
08/02/2021
10.47
 507,400 11.30 11.30 9.83 0 0 0
05/02/2021
11.30
 474,387 11.48 11.48 11.02 0 0 0
04/02/2021
11.48
 797,718 10.29 11.58 10.20 0 0 0
03/02/2021
10.20
 150,500 9.28 10.20 9.28 0 0 0
02/02/2021
9.28
 829,600 9.46 9.46 8.54 0 0 0
01/02/2021
9.46
 983,903 11.30 11.48 9.46 0 0 0
29/01/2021
11.30
 930,200 9.92 12.03 9.92 0 0 0
28/01/2021
11.48
 871,800 12.86 13.41 11.48 0 0 0
27/01/2021
12.95
 1,219,225 13.69 14.24 12.86 0 0 0
26/01/2021
13.69
 2,011,352 13.05 14.33 11.48 0 0 0
25/01/2021
12.86
 1,323,406 12.13 13.32 11.76 0 0 0
22/01/2021
12.13
 1,803,847 11.94 12.77 11.76 0 0 0
21/01/2021
12.03
 1,458,700 10.47 12.03 10.20 0 0 0
20/01/2021
10.47
 631,200 10.56 10.84 9.83 0 0 0
19/01/2021
10.66
 2,641,500 11.02 11.02 9.65 0 0 0
18/01/2021
10.38
 2,964,800 9.28 10.66 9.28 0 0 0
15/01/2021
9.28
 774,400 9.19 9.46 8.91 0 0 0
14/01/2021
9.19
 730,710 9.28 9.46 9.19 0 0 0
13/01/2021
9.28
 841,295 8.91 9.46 8.73 0 0 0
12/01/2021
8.73
 716,430 7.90 8.82 7.90 0 0 0
11/01/2021
7.81
 175,100 7.90 7.90 7.63 0 0 0
08/01/2021
7.72
 270,107 7.72 7.90 7.63 0 0 0
07/01/2021
7.72
 132,000 7.63 7.72 7.63 0 0 0
06/01/2021
7.72
 172,550 7.81 7.81 7.63 0 0 0
05/01/2021
7.81
 133,850 7.99 7.99 7.72 0 0 0
04/01/2021
7.81
 485,850 7.90 8.08 7.63 0 0 0
31/12/2020
7.72
 133,866 7.44 7.72 7.44 0 0 0
30/12/2020
7.53
 106,100 7.53 7.63 7.44 0 0 0
29/12/2020
7.53
 143,730 7.72 7.72 7.44 0 0 0
28/12/2020
7.63
 129,960 7.53 7.90 7.44 0 0 0
25/12/2020
7.63
 198,408 7.81 7.81 7.35 0 0 0
24/12/2020
7.35
 210,910 7.63 7.63 7.17 0 0 0
23/12/2020
7.63
 258,530 7.90 7.99 7.44 0 0 0
22/12/2020
7.90
 173,646 7.72 8.08 7.72 0 0 0
21/12/2020
7.72
 363,210 7.53 7.90 7.44 0 0 0
18/12/2020
7.53
 151,743 7.63 7.63 7.44 0 0 0
17/12/2020
7.72
 505,858 7.26 7.90 7.17 0 0 0
16/12/2020
7.26
 340,600 7.07 7.26 7.17 0 0 0
15/12/2020
7.07
 120,943 7.26 7.26 7.07 0 0 0
14/12/2020
7.17
 232,340 7.26 7.35 7.07 0 0 0
11/12/2020
7.07
 237,960 6.89 7.17 6.80 0 0 0
10/12/2020
6.80
 141,230 6.89 6.98 6.80 0 0 0
09/12/2020
6.89
 209,147 6.98 7.07 6.89 0 0 0
08/12/2020
7.07
 193,462 7.17 7.26 6.98 0 0 0
07/12/2020
7.07
 340,900 6.98 7.26 6.89 0 0 0
04/12/2020
6.98
 157,048 6.98 6.98 6.71 0 0 0
03/12/2020
6.98
 90,762 6.89 7.07 6.80 0 0 0
02/12/2020
6.89
 83,614 6.89 6.89 6.71 0 0 0
01/12/2020
6.89
 137,400 6.80 6.89 6.52 0 0 0
30/11/2020
6.98
 186,640 7.35 7.35 6.80 0 0 0
27/11/2020
7.07
 144,500 7.07 7.17 6.80 0 0 0
26/11/2020
7.07
 223,905 6.71 7.07 6.61 0 0 0
25/11/2020
6.80
 156,602 6.71 6.89 6.61 0 0 0
24/11/2020
6.71
 195,828 6.80 6.89 6.61 0 0 0
23/11/2020
6.98
 246,400 6.98 6.98 6.71 0 0 0
20/11/2020
6.98
 420,800 7.44 7.44 6.80 0 0 0
19/11/2020
7.44
 422,011 7.53 7.90 7.35 0 0 0
18/11/2020
7.44
 917,550 6.89 7.53 6.89 0 0 0
17/11/2020
6.71
 537,890 5.88 6.71 5.88 0 0 0
16/11/2020
5.88
 205,300 5.88 5.97 5.70 0 0 0
13/11/2020
5.88
 95,900 5.97 5.97 5.79 0 0 0
12/11/2020
5.88
 34,700 5.97 5.97 5.79 0 0 0
11/11/2020
5.88
 109,000 5.88 5.97 5.79 0 0 0
10/11/2020
5.79
 52,400 5.88 5.97 5.79 0 0 0
09/11/2020
5.79
 82,200 5.97 5.97 5.79 0 0 0
06/11/2020
5.88
 9,600 5.97 5.97 5.79 0 0 0
05/11/2020
5.88
 59,818 5.97 5.97 5.79 0 0 0
04/11/2020
5.88
 24,700 5.97 5.97 5.88 0 0 0
03/11/2020
5.97
 34,200 5.70 5.97 5.70 0 0 0
02/11/2020
5.70
 41,500 5.88 5.88 5.60 0 0 0
30/10/2020
5.79
 193,603 5.88 5.88 5.70 0 0 0
29/10/2020
5.79
 199,400 5.97 6.06 5.79 0 0 0
28/10/2020
6.16
 133,202 6.16 6.16 6.06 0 0 0
27/10/2020
6.25
 83,900 6.16 6.25 6.16 0 0 0
26/10/2020
6.25
 72,703 6.16 6.25 6.16 0 0 0

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