Tổng Công ty Thép Việt Nam - CTCP (tvn)

9.50
0.10
(1.06%)
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)
28/10/2024
7.45
 333,142 7.25 7.54 7.25 0 0 0
25/10/2024
7.35
 335,570 7.35 7.45 7.25 0 0 0
24/10/2024
7.45
 543,798 7.35 7.54 7.25 0 0 0
23/10/2024
7.35
 412,732 7.35 7.35 7.16 0 0 0
22/10/2024
7.35
 585,956 7.45 7.45 7.25 0 0 0
21/10/2024
7.45
 485,583 7.64 7.74 7.35 0 0 0
18/10/2024
7.74
 211,292 7.74 7.83 7.64 0 0 0
17/10/2024
7.74
 255,593 7.83 7.83 7.64 0 0 0
16/10/2024
7.83
 164,884 7.83 7.93 7.74 0 0 0
15/10/2024
7.74
 377,296 7.83 8.03 7.74 0 0 0
14/10/2024
7.93
 1,703,823 8.41 8.41 7.16 0 0 0
11/10/2024
8.41
 236,770 8.51 8.51 8.41 0 0 0
10/10/2024
8.51
 267,487 8.61 8.61 8.41 0 0 0
09/10/2024
8.51
 191,388 8.61 8.70 8.51 0 0 0
08/10/2024
8.61
 474,297 8.51 8.61 8.32 0 0 0
07/10/2024
8.41
 179,204 8.51 8.61 8.32 0 0 0
04/10/2024
8.51
 506,270 8.41 8.61 8.41 0 0 0
03/10/2024
8.51
 572,586 8.80 8.80 8.41 0 0 0
02/10/2024
8.70
 394,499 8.90 8.90 8.61 0 0 0
01/10/2024
8.90
 1,091,231 8.70 9.19 8.70 0 0 0
30/09/2024
8.61
 527,509 8.51 8.80 8.51 0 0 0
27/09/2024
8.41
 836,395 8.70 8.80 8.41 0 0 0
26/09/2024
8.70
 414,692 8.70 8.80 8.61 0 0 0
25/09/2024
8.70
 891,534 9.67 9.67 7.16 0 0 0
24/09/2024
8.51
 217,962 8.41 8.51 8.32 0 0 0
23/09/2024
8.41
 277,209 8.51 8.61 8.41 0 0 0
20/09/2024
8.51
 471,466 8.61 8.70 8.51 0 0 0
19/09/2024
8.61
 533,464 8.51 8.70 8.41 0 0 0
18/09/2024
8.51
 317,996 8.41 8.61 8.41 0 0 0
17/09/2024
8.41
 595,533 8.32 8.51 8.12 0 0 0
16/09/2024
8.32
 536,256 8.61 8.70 8.32 0 0 0
13/09/2024
8.61
 305,935 8.70 8.80 8.61 0 0 0
12/09/2024
8.70
 546,508 8.90 8.99 8.61 0 0 0
11/09/2024
8.90
 344,634 8.90 8.99 8.70 0 0 0
10/09/2024
8.90
 375,220 9.09 9.09 8.80 0 0 0
09/09/2024
9.09
 563,400 8.90 9.19 8.80 0 0 0
06/09/2024
8.99
 676,552 8.90 8.99 8.61 0 0 0
05/09/2024
8.80
 840,351 8.99 9.19 8.70 0 0 0
04/09/2024
9.09
 606,805 9.28 9.38 8.99 0 0 0
30/08/2024
9.38
 568,821 9.48 9.48 9.19 0 0 0
29/08/2024
9.48
 300,190 9.57 9.57 9.38 0 0 0
28/08/2024
9.57
 764,630 9.57 9.67 9.38 0 0 0
27/08/2024
9.57
 530,087 9.48 9.67 9.38 0 0 0
26/08/2024
9.48
 1,032,426 9.48 9.86 9.38 0 0 0
23/08/2024
9.57
 1,280,676 9.48 9.57 9.09 0 0 0
22/08/2024
9.48
 593,710 9.67 9.67 9.38 0 0 0
21/08/2024
9.57
 1,138,602 9.57 9.86 9.48 0 0 0
20/08/2024
9.48
 931,539 9.67 9.77 9.28 0 0 0
19/08/2024
9.67
 1,519,038 9.28 9.86 9.28 0 0 0
16/08/2024
9.28
 1,271,126 8.90 9.28 8.70 0 0 0
15/08/2024
8.80
 959,757 8.99 9.09 8.70 0 0 0
14/08/2024
8.99
 712,080 9.28 9.38 8.99 0 0 0
13/08/2024
9.19
 620,087 9.38 9.48 9.09 0 0 0
12/08/2024
9.38
 839,335 9.09 9.48 9.09 0 0 0
09/08/2024
9.09
 706,410 8.90 9.19 8.80 0 0 0
08/08/2024
8.90
 779,076 9.09 9.09 8.61 0 0 0
07/08/2024
9.09
 513,893 9.19 9.38 8.80 0 0 0
06/08/2024
9.19
 738,110 8.90 9.38 8.90 0 0 0
05/08/2024
8.90
 988,458 9.38 9.48 8.70 0 0 0
02/08/2024
9.57
 1,492,998 8.70 9.77 8.22 0 0 0
01/08/2024
8.70
 911,361 8.99 9.09 8.22 0 0 0
31/07/2024
8.99
 1,601,172 9.67 9.67 8.70 0 0 0
30/07/2024
9.48
 1,358,981 9.86 10.15 9.38 0 0 0
29/07/2024
9.67
 1,314,161 8.80 9.77 8.80 0 0 0
26/07/2024
8.70
 885,995 8.80 8.90 8.61 0 0 0
25/07/2024
8.70
 610,498 8.90 8.99 8.70 0 0 0
24/07/2024
8.99
 1,137,718 8.03 9.19 7.83 0 0 0
23/07/2024
8.22
 1,565,217 8.99 9.19 8.12 0 0 0
22/07/2024
8.99
 1,983,550 10.15 10.35 8.90 0 0 0
19/07/2024
10.15
 911,501 10.64 10.64 10.06 0 0 0
18/07/2024
10.44
 1,519,117 9.96 10.73 9.67 0 0 0
17/07/2024
9.96
 3,158,533 10.93 11.22 9.77 0 0 0
16/07/2024
10.93
 2,177,538 11.70 11.99 10.73 0 0 0
15/07/2024
11.70
 1,142,971 11.22 11.80 11.22 0 0 0
12/07/2024
11.22
 893,425 11.31 11.60 11.02 0 0 0
11/07/2024
11.22
 1,065,954 11.60 11.80 11.12 0 0 0
10/07/2024
11.51
 2,005,415 11.31 12.09 11.12 0 0 0
09/07/2024
11.31
 1,809,291 10.64 11.51 10.44 0 0 0
08/07/2024
10.64
 1,757,712 10.44 10.73 10.06 0 0 0
05/07/2024
10.44
 2,825,221 10.25 11.12 9.86 0 0 0
04/07/2024
10.06
 2,826,451 9.19 10.06 9.09 0 0 0
03/07/2024
6.19
 87,842 6.19 6.19 6.09 0 0 0
02/07/2024
8.12
 714,987 8.12 8.22 7.83 0 0 0
01/07/2024
7.93
 700,138 8.22 8.22 7.64 0 0 0
28/06/2024
8.03
 1,930,053 8.70 8.90 7.64 0 0 0
27/06/2024
8.61
 780,909 8.99 9.19 8.51 0 0 0
26/06/2024
9.09
 2,174,657 8.61 9.38 8.32 0 0 0
25/06/2024
8.70
 1,771,199 9.09 9.09 8.12 0 0 0
24/06/2024
8.99
 3,593,422 9.67 9.67 8.41 0 0 0
21/06/2024
8.51
 1,569,781 7.93 8.51 7.83 0 0 0
20/06/2024
7.93
 3,076,951 7.25 8.03 7.16 0 0 0
19/06/2024
7.25
 670,416 7.16 7.25 6.96 0 0 0
18/06/2024
7.16
 633,086 7.16 7.35 6.96 0 0 0
17/06/2024
7.06
 959,352 6.96 7.35 6.77 0 0 0
14/06/2024
6.77
 1,391,214 7.16 7.35 6.67 0 0 0
13/06/2024
7.16
 965,750 7.35 7.45 7.06 0 0 0
12/06/2024
7.45
 866,822 7.35 7.45 7.16 0 0 0
11/06/2024
7.06
 271,059 6.96 7.06 6.96 0 0 0
10/06/2024
7.06
 1,280,881 6.87 7.06 6.77 0 0 0
07/06/2024
6.87
 587,587 6.77 6.87 6.58 0 0 0

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