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)
04/06/2020
5.51
 121,100 5.60 5.60 5.42 0 0 0
03/06/2020
5.51
 24,800 5.51 5.51 5.51 0 0 0
02/06/2020
5.51
 15,700 5.51 5.60 5.51 0 0 0
01/06/2020
5.51
 8,500 5.51 5.51 5.51 0 0 0
29/05/2020
5.51
 60,100 5.51 5.60 5.42 0 0 0
28/05/2020
5.51
 3,300 5.51 5.51 5.42 0 0 0
27/05/2020
5.42
 23,800 5.51 5.60 5.42 0 0 0
26/05/2020
5.51
 10,900 5.51 5.60 5.42 0 0 0
25/05/2020
5.51
 19,500 5.51 5.60 5.51 0 0 0
22/05/2020
5.60
 45,300 5.60 5.60 5.51 0 0 0
21/05/2020
5.51
 18,100 5.42 5.60 5.42 0 0 0
20/05/2020
5.42
 8,400 5.51 5.51 5.42 0 0 0
19/05/2020
5.51
 7,600 5.60 5.60 5.51 0 0 0
18/05/2020
5.60
 30,800 5.60 5.60 5.24 0 0 0
15/05/2020
5.60
 27,110 5.60 5.70 5.51 0 0 0
14/05/2020
5.60
 74,600 5.51 5.60 5.51 0 0 0
13/05/2020
5.51
 45,700 5.60 5.60 5.33 0 0 0
12/05/2020
5.60
 22,800 5.60 5.79 5.51 0 0 0
11/05/2020
5.51
 3,700 5.60 5.70 5.51 0 0 0
08/05/2020
5.60
 17,900 5.51 5.60 5.42 0 0 0
07/05/2020
5.51
 28,600 5.60 5.60 5.51 0 0 0
06/05/2020
5.60
 16,300 5.51 5.60 5.42 0 0 0
05/05/2020
5.51
 4,700 5.60 5.60 5.51 0 0 0
04/05/2020
5.70
 11,300 5.51 5.70 5.51 0 0 0
29/04/2020
5.79
 16,200 5.79 5.79 5.60 0 0 0
28/04/2020
5.70
 49,500 5.70 5.97 5.70 0 0 0
27/04/2020
5.97
 25,800 5.79 5.97 5.70 0 0 0
24/04/2020
5.97
 56,300 5.60 6.16 5.60 0 0 0
23/04/2020
5.51
 83,900 5.70 5.70 5.51 0 0 0
22/04/2020
5.51
 8,100 5.33 5.51 5.33 0 0 0
21/04/2020
5.51
 12,600 5.60 5.60 5.33 0 0 0
20/04/2020
5.51
 74,400 5.70 5.70 5.51 0 0 0
17/04/2020
5.70
 98,900 5.51 6.16 5.51 0 0 0
16/04/2020
5.88
 11,700 5.60 5.88 5.51 0 0 0
15/04/2020
5.60
 2,310 5.88 5.88 5.60 0 0 0
14/04/2020
5.60
 4,500 6.34 6.34 5.60 0 0 0
13/04/2020
5.97
 1,700 6.25 6.25 5.51 0 0 0
10/04/2020
5.51
 8,950 6.89 6.89 5.51 0 0 0
09/04/2020
6.25
 1,100 6.25 6.25 6.16 0 0 0
08/04/2020
6.43
 300 5.79 6.43 5.79 0 0 0
07/04/2020
5.79
 800 5.70 5.79 5.70 0 0 0
06/04/2020
5.42
 100 5.42 5.42 5.42 0 0 0
03/04/2020
5.70
 0 5.70 5.70 5.70 0 0 0
01/04/2020
5.70
 0 5.70 5.70 5.70 0 0 0
31/03/2020
5.70
 0 5.70 5.70 5.70 0 0 0
30/03/2020
5.70
 0 5.70 5.70 5.70 0 0 0
27/03/2020
5.70
 100 5.70 5.70 5.70 0 0 0
26/03/2020
5.33
 1,000 5.33 5.33 5.33 0 0 0
25/03/2020
5.33
 4,770 5.33 5.33 5.33 0 0 0
24/03/2020
5.33
 200 5.33 5.33 5.33 0 0 0
23/03/2020
5.79
 2,400 6.25 6.25 5.05 0 0 0
20/03/2020
5.70
 0 5.70 5.70 5.70 0 0 0
19/03/2020
5.70
 200 5.70 5.70 5.70 0 0 0
18/03/2020
6.06
 100 6.06 6.06 6.06 0 0 0
17/03/2020
5.42
 200 5.42 5.42 5.42 0 0 0
16/03/2020
5.42
 5,500 5.14 5.42 4.50 0 0 0
13/03/2020
5.33
 1,500 4.96 5.33 4.96 0 0 0
12/03/2020
5.33
 800 5.42 5.42 5.33 0 0 0
11/03/2020
5.42
 6,200 5.60 5.60 4.69 0 0 0
10/03/2020
5.60
 1,000 5.51 5.60 5.51 0 0 0
09/03/2020
5.51
 3,200 5.60 5.60 5.51 0 0 0
06/03/2020
5.88
 7,300 5.60 5.88 5.05 0 0 0
05/03/2020
5.60
 4,100 5.60 5.60 5.60 0 0 0
04/03/2020
5.97
 26,000 5.60 5.97 5.51 0 0 0
03/03/2020
5.60
 700 5.70 5.70 5.60 0 0 0
02/03/2020
5.60
 100 5.60 5.60 5.60 0 0 0
28/02/2020
5.51
 13,000 5.51 5.51 5.51 0 0 0
27/02/2020
5.60
 0 5.60 5.60 5.60 0 0 0
26/02/2020
5.60
 300 5.70 5.70 5.60 0 0 0
25/02/2020
5.70
 5,200 5.51 5.70 4.87 0 0 0
24/02/2020
5.70
 16,700 5.51 5.70 5.51 0 0 0
21/02/2020
5.97
 300 5.51 5.97 5.51 0 0 0
20/02/2020
5.88
 7,200 5.70 5.88 5.51 0 0 0
19/02/2020
6.34
 3,800 6.52 6.52 5.05 0 0 0
18/02/2020
5.97
 3,300 5.88 5.97 5.88 0 0 0
17/02/2020
5.88
 2,700 5.97 5.97 5.05 0 0 0
14/02/2020
5.88
 100 5.88 5.88 5.88 0 0 0
13/02/2020
5.88
 200 5.88 5.88 5.88 0 0 0
12/02/2020
5.88
 200 5.88 5.88 5.88 0 0 0
11/02/2020
5.88
 0 5.88 5.88 5.88 0 0 0
10/02/2020
5.88
 100 5.88 5.88 5.88 0 0 0
07/02/2020
6.06
 600 5.60 6.06 5.60 0 0 0
06/02/2020
6.16
 1,800 6.06 6.16 6.06 0 0 0
05/02/2020
5.60
 3,100 5.60 5.60 5.60 0 0 0
04/02/2020
6.16
 12,000 5.70 6.16 5.51 0 0 0
03/02/2020
6.16
 5,700 5.51 6.16 5.51 0 0 0
31/01/2020
6.06
 0 6.06 6.06 6.06 0 0 0
30/01/2020
6.06
 100 6.06 6.06 6.06 0 0 0
22/01/2020
5.97
 0 5.97 5.97 5.97 0 0 0
21/01/2020
5.97
 100 5.97 5.97 5.97 0 0 0
20/01/2020
5.88
 0 5.88 5.88 5.88 0 0 0
17/01/2020
5.88
 1,700 5.88 5.88 5.88 0 0 0
16/01/2020
5.97
 0 5.97 5.97 5.97 0 0 0
15/01/2020
5.97
 100 5.97 5.97 5.97 0 0 0
14/01/2020
5.97
 800 5.70 5.97 5.33 0 0 0
13/01/2020
5.70
 6,700 5.79 5.79 5.70 0 0 0
10/01/2020
5.97
 0 5.97 5.97 5.97 0 0 0
09/01/2020
5.97
 0 5.97 5.97 5.97 0 0 0
08/01/2020
5.97
 0 5.97 5.97 5.97 0 0 0
07/01/2020
5.97
 200 5.97 5.97 5.97 0 0 0

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