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)
23/10/2020
6.25
 131,812 6.25 6.25 6.16 0 0 0
22/10/2020
6.25
 61,100 6.25 6.25 6.06 0 0 0
21/10/2020
6.25
 61,600 6.16 6.25 6.16 0 0 0
20/10/2020
6.16
 43,400 6.25 6.25 6.16 0 0 0
19/10/2020
6.16
 127,900 6.25 6.43 6.16 0 0 0
16/10/2020
6.34
 164,220 6.25 6.34 6.16 0 0 0
15/10/2020
6.34
 107,400 6.34 6.34 6.25 0 0 0
14/10/2020
6.34
 129,500 6.43 6.43 6.25 0 0 0
13/10/2020
6.43
 136,900 6.52 6.52 6.34 0 0 0
12/10/2020
6.52
 391,720 6.43 6.61 6.34 0 0 0
09/10/2020
6.43
 439,010 6.25 6.52 6.06 0 0 0
08/10/2020
6.25
 76,400 6.25 6.34 6.16 0 0 0
07/10/2020
6.25
 128,820 6.25 6.25 6.06 0 0 0
06/10/2020
6.16
 316,415 6.25 6.25 6.06 0 0 0
05/10/2020
6.25
 74,300 6.25 6.25 6.16 0 0 0
02/10/2020
6.16
 257,940 6.25 6.43 6.06 0 0 0
01/10/2020
6.25
 228,900 6.16 6.34 6.06 0 0 0
30/09/2020
6.16
 57,100 6.16 6.16 6.06 0 0 0
29/09/2020
6.16
 103,100 6.34 6.43 6.16 0 0 0
28/09/2020
6.16
 220,009 6.25 6.25 6.06 0 0 0
25/09/2020
6.25
 327,700 6.34 6.34 6.16 0 0 0
24/09/2020
6.43
 228,000 6.61 6.61 6.25 0 0 0
23/09/2020
6.61
 309,020 6.52 6.80 6.52 0 0 0
22/09/2020
6.52
 515,349 6.06 6.71 6.06 0 0 0
21/09/2020
6.16
 307,315 6.06 6.16 6.06 0 0 0
18/09/2020
6.06
 90,620 6.06 6.16 6.06 0 0 0
17/09/2020
6.06
 618,800 6.16 6.43 5.97 0 0 0
16/09/2020
6.06
 33,310 6.06 6.06 5.97 0 0 0
15/09/2020
5.97
 49,505 6.16 6.16 5.97 0 0 0
14/09/2020
6.06
 47,315 6.06 6.16 6.06 0 0 0
11/09/2020
5.97
 31,510 6.06 6.06 5.88 0 0 0
10/09/2020
6.06
 29,020 6.16 6.16 5.97 0 0 0
09/09/2020
6.16
 20,800 5.97 6.16 5.97 0 0 0
08/09/2020
5.97
 36,800 6.06 6.06 5.97 0 0 0
07/09/2020
5.97
 94,900 6.25 6.25 5.79 0 0 0
04/09/2020
6.34
 66,300 6.16 6.34 6.06 0 0 0
03/09/2020
6.16
 50,400 6.43 6.43 6.16 0 0 0
01/09/2020
6.34
 68,770 6.25 6.43 6.16 0 0 0
31/08/2020
6.34
 56,400 6.52 6.52 6.25 0 0 0
28/08/2020
6.34
 111,120 6.43 6.52 6.25 0 0 0
27/08/2020
6.61
 36,430 6.61 6.80 6.52 0 0 0
26/08/2020
6.71
 214,010 6.16 6.89 6.16 0 0 0
25/08/2020
6.16
 157,100 5.97 6.25 5.79 0 0 0
24/08/2020
5.97
 57,100 5.79 6.06 5.79 0 0 0
21/08/2020
5.88
 57,140 5.97 5.97 5.70 0 0 0
20/08/2020
5.97
 92,920 5.97 6.06 5.60 0 0 0
19/08/2020
5.97
 229,900 6.16 6.34 5.79 0 0 0
18/08/2020
6.16
 137,940 6.06 6.25 5.97 0 0 0
17/08/2020
5.97
 159,900 5.79 6.25 5.51 0 0 0
14/08/2020
5.79
 202,720 5.33 5.97 5.33 0 0 0
13/08/2020
5.33
 77,140 4.78 5.33 4.78 0 0 0
12/08/2020
4.87
 22,200 4.78 4.87 4.59 0 0 0
11/08/2020
4.87
 4,300 4.96 4.96 4.87 0 0 0
10/08/2020
4.87
 9,500 4.87 4.87 4.78 0 0 0
07/08/2020
4.96
 900 5.05 5.05 4.78 0 0 0
06/08/2020
4.87
 21,600 4.87 4.96 4.78 0 0 0
05/08/2020
4.87
 16,100 4.87 4.87 4.78 0 0 0
04/08/2020
4.87
 9,500 5.14 5.33 4.87 0 0 0
03/08/2020
4.87
 14,200 4.78 4.87 4.78 0 0 0
31/07/2020
4.78
 5,000 4.59 4.78 4.59 0 0 0
30/07/2020
4.78
 7,700 4.69 4.78 4.69 0 0 0
29/07/2020
4.69
 67,600 4.59 4.69 4.59 0 0 0
28/07/2020
4.78
 59,640 4.59 4.87 4.50 0 0 0
27/07/2020
4.50
 108,800 4.69 4.87 4.32 0 0 0
24/07/2020
4.96
 53,800 5.14 5.14 4.96 0 0 0
23/07/2020
5.24
 34,800 5.24 5.33 5.14 0 0 0
22/07/2020
5.24
 26,500 5.33 5.33 5.24 0 0 0
21/07/2020
5.24
 8,500 5.24 5.24 5.24 0 0 0
20/07/2020
5.24
 15,500 5.33 5.33 5.14 0 0 0
17/07/2020
5.33
 18,800 5.24 5.33 5.14 0 0 0
16/07/2020
5.24
 6,200 5.24 5.24 5.24 0 0 0
15/07/2020
5.33
 15,200 5.24 5.33 5.24 0 0 0
14/07/2020
5.24
 11,000 5.24 5.24 5.14 0 0 0
13/07/2020
5.24
 17,000 5.24 5.33 5.24 0 0 0
10/07/2020
5.33
 12,500 5.42 5.42 5.33 0 0 0
09/07/2020
5.33
 25,700 5.42 5.42 5.24 0 0 0
08/07/2020
5.42
 141,900 5.33 5.42 5.24 0 0 0
07/07/2020
5.33
 86,300 5.42 5.42 5.24 0 0 0
06/07/2020
5.33
 46,300 5.42 5.42 5.14 0 0 0
03/07/2020
5.51
 9,800 5.60 5.60 5.42 0 0 0
02/07/2020
5.60
 48,600 5.51 5.60 5.42 0 0 0
01/07/2020
5.42
 121,800 5.42 5.51 5.42 0 0 0
30/06/2020
5.70
 125,000 5.51 5.70 5.33 0 0 0
29/06/2020
5.42
 62,300 5.60 5.70 5.42 0 0 0
26/06/2020
5.79
 40,700 5.97 5.97 5.79 0 0 0
25/06/2020
5.88
 313,200 5.60 6.06 5.60 0 0 0
24/06/2020
5.60
 24,700 5.70 5.70 5.60 0 0 0
23/06/2020
5.70
 20,220 5.60 5.70 5.51 0 0 0
22/06/2020
5.70
 74,000 5.51 5.70 5.51 0 0 0
19/06/2020
5.70
 34,000 5.88 5.88 5.51 0 0 0
18/06/2020
5.88
 15,860 5.51 5.88 5.51 0 0 0
17/06/2020
5.51
 34,700 5.51 5.60 5.42 0 0 0
16/06/2020
5.88
 43,230 5.60 5.88 5.51 0 0 0
15/06/2020
5.60
 108,300 5.97 5.97 5.51 0 0 0
12/06/2020
5.97
 150,940 5.51 5.97 5.42 0 0 0
11/06/2020
6.06
 70,220 6.71 6.89 6.06 0 0 0
10/06/2020
6.61
 147,010 6.06 6.89 5.79 0 0 0
09/06/2020
6.06
 119,090 6.80 6.80 5.88 0 0 0
08/06/2020
6.25
 125,350 5.97 6.34 5.97 0 0 0
05/06/2020
5.88
 78,420 5.51 6.34 5.51 0 0 0

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