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)
06/06/2024
6.77
 1,300,756 6.77 7.06 6.48 0 0 0
05/06/2024
6.77
 482,058 6.67 6.96 6.67 0 0 0
04/06/2024
6.87
 1,556,692 6.58 7.06 6.48 0 0 0
03/06/2024
6.58
 569,987 6.58 6.67 6.48 0 0 0
31/05/2024
6.48
 406,887 6.58 6.67 6.38 0 0 0
30/05/2024
6.58
 869,498 6.48 6.67 6.38 0 0 0
29/05/2024
6.48
 1,323,869 6.38 6.58 6.19 0 0 0
28/05/2024
6.29
 416,299 6.38 6.38 6.19 0 0 0
27/05/2024
6.38
 574,239 6.48 6.48 6.19 0 0 0
24/05/2024
6.48
 1,010,161 6.48 6.67 6.29 0 0 0
23/05/2024
6.48
 2,033,211 5.90 6.48 5.90 0 0 0
22/05/2024
6.00
 419,511 5.80 6.09 5.80 0 0 0
21/05/2024
5.90
 239,182 5.90 5.90 5.71 0 0 0
20/05/2024
5.80
 255,318 5.90 6.00 5.80 0 0 0
16/05/2024
5.80
 173,843 6.00 6.00 5.80 0 0 0
15/05/2024
5.90
 203,502 5.90 6.00 5.80 0 0 0
14/05/2024
5.80
 143,199 5.80 5.90 5.71 0 0 0
13/05/2024
5.80
 201,372 5.80 5.90 5.71 0 0 0
10/05/2024
5.80
 299,273 6.00 6.00 5.71 0 0 0
09/05/2024
6.00
 230,067 6.09 6.19 5.90 0 0 0
08/05/2024
6.09
 763,255 5.61 6.09 5.42 0 0 0
07/05/2024
5.61
 56,191 5.51 5.61 5.51 0 0 0
06/05/2024
5.51
 125,506 5.42 5.61 5.42 0 0 0
03/05/2024
5.51
 30,760 5.51 5.51 5.42 0 0 0
02/05/2024
5.42
 53,770 5.42 5.51 5.32 0 0 0
26/04/2024
5.42
 84,575 5.42 5.42 5.32 0 0 0
25/04/2024
5.51
 39,060 5.51 5.51 5.42 0 0 0
24/04/2024
5.42
 45,500 5.42 5.51 5.42 0 0 0
23/04/2024
5.42
 72,493 5.51 5.51 5.32 0 0 0
22/04/2024
5.51
 27,710 5.42 5.51 5.42 0 0 0
19/04/2024
5.42
 106,256 5.51 5.51 5.32 0 0 0
17/04/2024
5.51
 135,050 5.61 5.71 5.51 0 0 0
16/04/2024
5.71
 251,910 5.71 5.71 5.51 0 0 0
15/04/2024
5.71
 217,419 5.90 5.90 5.61 0 0 0
12/04/2024
5.90
 94,558 5.90 6.00 5.80 0 0 0
11/04/2024
6.00
 137,827 5.90 6.00 5.80 0 0 0
10/04/2024
5.90
 136,718 5.90 6.00 5.80 0 0 0
09/04/2024
6.00
 114,110 5.90 6.00 5.80 0 0 0
08/04/2024
5.90
 73,950 5.90 5.90 5.80 0 0 0
05/04/2024
6.00
 186,550 5.90 6.00 5.80 0 0 0
04/04/2024
6.00
 124,110 6.00 6.00 5.90 0 0 0
03/04/2024
6.00
 189,290 6.00 6.09 5.90 0 0 0
02/04/2024
6.09
 107,815 6.00 6.09 5.90 0 0 0
01/04/2024
6.00
 202,163 6.09 6.09 5.90 0 0 0
29/03/2024
6.09
 63,010 6.09 6.09 6.00 0 0 0
28/03/2024
6.09
 309,330 6.09 6.19 6.00 0 0 0
27/03/2024
6.09
 209,617 6.09 6.19 6.00 0 0 0
26/03/2024
6.09
 165,446 6.00 6.09 6.00 0 0 0
25/03/2024
6.00
 236,816 6.00 6.09 5.90 0 0 0
22/03/2024
6.09
 132,600 6.09 6.09 6.00 0 0 0
21/03/2024
6.09
 86,960 6.09 6.09 6.00 0 0 0
20/03/2024
6.09
 75,605 6.09 6.09 6.00 0 0 0
19/03/2024
6.00
 339,645 5.90 6.19 5.90 0 0 0
18/03/2024
6.00
 550,053 6.09 6.09 5.80 0 0 0
15/03/2024
6.09
 128,042 6.09 6.09 6.00 0 0 0
14/03/2024
6.09
 349,983 6.19 6.19 6.00 0 0 0
13/03/2024
6.19
 235,600 6.00 6.19 6.00 0 0 0
12/03/2024
6.00
 125,249 6.09 6.09 6.00 0 0 0
11/03/2024
6.09
 181,575 6.09 6.09 6.00 0 0 0
08/03/2024
6.09
 207,850 6.19 6.19 6.00 0 0 0
07/03/2024
6.19
 87,842 6.19 6.19 6.09 0 0 0
06/03/2024
6.19
 185,160 6.19 6.19 6.09 0 0 0
05/03/2024
6.29
 314,796 6.09 6.29 6.09 0 0 0
04/03/2024
6.19
 255,551 6.09 6.29 6.09 0 0 0
01/03/2024
6.09
 106,700 6.09 6.19 6.00 0 0 0
29/02/2024
6.09
 256,109 6.09 6.19 6.00 0 0 0
28/02/2024
6.09
 92,457 6.19 6.29 6.09 0 0 0
27/02/2024
6.19
 514,107 6.19 6.29 6.09 0 0 0
26/02/2024
6.19
 167,752 6.09 6.19 6.00 0 0 0
23/02/2024
6.09
 134,210 6.09 6.19 6.00 0 0 0
22/02/2024
6.19
 295,250 6.09 6.19 6.09 0 0 0
21/02/2024
6.09
 100,662 6.19 6.19 6.00 0 0 0
20/02/2024
6.19
 122,165 6.19 6.19 6.00 0 0 0
19/02/2024
6.19
 190,276 6.19 6.19 6.00 0 0 0
16/02/2024
6.09
 201,066 6.09 6.09 6.00 0 0 0
15/02/2024
6.09
 132,916 6.00 6.09 6.00 0 0 0
07/02/2024
6.00
 87,631 6.09 6.09 6.00 0 0 0
06/02/2024
6.09
 172,492 6.09 6.09 6.00 0 0 0
05/02/2024
6.00
 447,330 6.00 6.09 5.90 0 0 0
02/02/2024
6.09
 37,830 6.09 6.09 6.00 0 0 0
01/02/2024
6.09
 239,255 6.09 6.19 6.00 0 0 0
31/01/2024
6.19
 463,132 6.19 6.19 6.00 0 0 0
30/01/2024
6.19
 76,858 6.19 6.19 6.09 0 0 0
29/01/2024
6.19
 121,552 6.09 6.19 6.09 0 0 0
26/01/2024
6.19
 108,645 6.19 6.19 6.09 0 0 0
25/01/2024
6.19
 154,670 6.19 6.29 6.09 0 0 0
24/01/2024
6.19
 247,155 6.29 6.29 6.09 0 0 0
23/01/2024
6.29
 275,233 6.29 6.29 6.19 0 0 0
22/01/2024
6.29
 422,141 6.09 6.29 6.09 0 0 0
19/01/2024
6.09
 261,054 6.19 6.19 6.09 0 0 0
18/01/2024
6.29
 310,119 6.19 6.29 6.09 0 0 0
17/01/2024
6.19
 146,036 6.29 6.29 6.09 0 0 0
16/01/2024
6.29
 694,601 6.09 6.38 6.00 0 0 0
15/01/2024
6.09
 247,130 6.09 6.19 6.00 0 0 0
12/01/2024
6.09
 97,701 6.09 6.09 6.00 0 0 0
11/01/2024
6.19
 94,921 6.09 6.19 6.09 0 0 0
10/01/2024
6.09
 481,101 6.19 6.19 6.00 0 0 0
09/01/2024
6.19
 135,890 6.19 6.19 6.09 0 0 0
08/01/2024
6.19
 127,870 6.19 6.19 6.09 0 0 0
05/01/2024
6.19
 261,451 6.19 6.19 6.09 0 0 0

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