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)
04/01/2024
6.19
 369,181 6.19 6.29 6.19 0 0 0
03/01/2024
6.19
 99,773 6.09 6.19 6.09 0 0 0
02/01/2024
6.09
 134,128 6.09 6.19 6.09 0 0 0
29/12/2023
6.19
 241,864 6.09 6.19 6.00 0 0 0
28/12/2023
6.09
 194,704 6.19 6.19 6.09 0 0 0
27/12/2023
6.19
 142,027 6.19 6.19 6.09 0 0 0
26/12/2023
6.19
 113,502 6.19 6.19 6.09 0 0 0
25/12/2023
6.19
 332,701 6.09 6.29 6.09 0 0 0
22/12/2023
6.09
 109,855 6.19 6.19 6.00 0 0 0
21/12/2023
6.09
 168,300 6.09 6.19 6.00 0 0 0
20/12/2023
6.09
 90,050 6.09 6.19 6.09 0 0 0
19/12/2023
6.09
 201,340 6.09 6.19 6.00 0 0 0
18/12/2023
6.09
 232,726 5.90 6.19 5.90 0 0 0
15/12/2023
6.09
 126,231 6.09 6.09 6.00 0 0 0
14/12/2023
6.09
 247,308 6.09 6.19 6.09 0 0 0
13/12/2023
8.61
 515,100 8.90 8.90 8.51 0 0 0
12/12/2023
6.29
 229,877 6.29 6.38 6.09 0 0 0
11/12/2023
6.19
 213,650 6.38 6.38 6.19 0 0 0
08/12/2023
6.38
 950,597 6.09 6.67 6.09 0 0 0
07/12/2023
6.19
 595,122 6.09 6.29 6.00 0 0 0
06/12/2023
6.19
 268,600 6.09 6.19 6.00 0 0 0
05/12/2023
6.09
 71,675 6.19 6.19 6.00 0 0 0
04/12/2023
6.19
 640,341 6.09 6.19 5.90 0 0 0
01/12/2023
5.22
 67,000 5.13 5.22 5.03 0 0 0
30/11/2023
6.00
 121,590 6.09 6.09 5.90 0 0 0
29/11/2023
6.09
 173,444 6.00 6.09 6.00 0 0 0
28/11/2023
6.09
 166,100 5.90 6.09 5.80 0 0 0
27/11/2023
5.90
 115,360 5.90 6.00 5.90 0 0 0
24/11/2023
6.00
 212,304 5.90 6.00 5.80 0 0 0
23/11/2023
5.90
 524,708 6.09 6.19 5.80 0 0 0
22/11/2023
6.09
 169,066 6.09 6.19 6.00 0 0 0
21/11/2023
6.19
 598,409 6.00 6.29 6.00 0 0 0
20/11/2023
6.00
 322,507 5.90 6.00 5.71 0 0 0
17/11/2023
6.00
 394,657 6.00 6.09 5.80 0 0 0
16/11/2023
6.09
 396,815 6.09 6.09 5.80 0 0 0
15/11/2023
6.09
 254,587 6.19 6.29 6.00 0 0 0
14/11/2023
6.09
 238,276 6.19 6.29 6.00 0 0 0
13/11/2023
6.19
 638,488 5.90 6.29 5.90 0 0 0
10/11/2023
5.90
 114,350 5.80 6.00 5.80 0 0 0
09/11/2023
5.90
 371,755 6.00 6.00 5.80 0 0 0
08/11/2023
5.90
 359,032 5.61 5.90 5.61 0 0 0
07/11/2023
7.45
 2,016,020 7.74 7.93 7.25 0 0 0
06/11/2023
5.61
 135,800 5.71 5.71 5.61 0 0 0
03/11/2023
5.71
 143,298 5.80 5.80 5.51 0 0 0
02/11/2023
5.80
 323,286 5.51 5.80 5.42 0 0 0
01/11/2023
5.51
 82,900 5.51 5.51 5.22 0 0 0
31/10/2023: Cổ tức tiền mặt tỉ lệ: 3%
31/10/2023
5.42
 96,615 5.71 5.71 5.32 0 0 0
30/10/2023
5.51
 132,519 5.42 5.60 5.42 0 0 0
27/10/2023
8.18
 515,100 8.45 8.45 8.08 0 0 0
26/10/2023
5.33
 293,029 5.70 5.70 5.14 0 0 0
25/10/2023
5.70
 77,400 5.79 5.88 5.70 0 0 0
24/10/2023
5.79
 147,249 5.70 5.79 5.60 0 0 0
23/10/2023
5.70
 73,827 5.70 5.79 5.70 0 0 0
20/10/2023
5.79
 202,972 5.70 5.79 5.51 0 0 0
19/10/2023
5.70
 143,060 5.79 5.79 5.60 0 0 0
18/10/2023
5.70
 247,451 5.88 5.88 5.60 0 0 0
17/10/2023
5.88
 173,658 6.06 6.16 5.79 0 0 0
16/10/2023
5.97
 205,322 6.06 6.16 5.97 0 0 0
13/10/2023
6.06
 159,800 6.06 6.16 5.97 0 0 0
12/10/2023
6.06
 143,218 6.25 6.25 6.06 0 0 0
11/10/2023
6.25
 166,173 6.25 6.25 6.06 0 0 0
10/10/2023
6.16
 279,320 6.25 6.25 6.06 0 0 0
09/10/2023
6.16
 243,188 5.97 6.16 5.97 0 0 0
06/10/2023
6.06
 118,300 5.88 6.06 5.88 0 0 0
05/10/2023
5.88
 139,450 6.06 6.16 5.88 0 0 0
04/10/2023
6.06
 325,817 5.97 6.16 5.60 0 0 0
03/10/2023
5.79
 648,300 6.25 6.25 5.79 0 0 0
02/10/2023
6.34
 268,600 6.34 6.34 6.25 0 0 0
29/09/2023
6.25
 232,478 6.34 6.43 6.16 0 0 0
28/09/2023
6.34
 557,503 6.52 6.52 6.16 0 0 0
27/09/2023
6.34
 623,682 6.34 6.43 6.06 0 0 0
26/09/2023
6.25
 700,193 6.25 6.52 6.16 0 0 0
25/09/2023
6.25
 1,221,313 7.07 7.07 6.25 0 0 0
22/09/2023
7.07
 1,175,832 7.26 7.35 6.80 0 0 0
21/09/2023
7.26
 2,459,032 6.98 7.63 6.89 0 0 0
20/09/2023
6.98
 492,685 6.89 6.98 6.80 0 0 0
19/09/2023
8.18
 515,100 8.45 8.45 8.08 0 0 0
18/09/2023
6.80
 283,153 6.80 6.89 6.71 0 0 0
15/09/2023
8.18
 515,100 8.45 8.45 8.08 0 0 0
14/09/2023
6.80
 395,657 6.98 6.98 6.71 0 0 0
13/09/2023
6.98
 575,992 6.89 7.17 6.80 0 0 0
12/09/2023
6.89
 376,901 6.80 6.98 6.80 0 0 0
11/09/2023
6.89
 798,820 7.07 7.17 6.80 0 0 0
08/09/2023
7.07
 552,639 6.98 7.07 6.89 0 0 0
07/09/2023
6.98
 476,202 6.98 7.17 6.89 0 0 0
06/09/2023
6.98
 1,046,076 6.61 7.07 6.61 0 0 0
05/09/2023
6.61
 374,651 6.80 6.80 6.61 0 0 0
31/08/2023
6.61
 384,073 6.61 6.71 6.52 0 0 0
30/08/2023
6.61
 381,360 6.61 6.61 6.43 0 0 0
29/08/2023
6.61
 215,559 6.52 6.61 6.43 0 0 0
28/08/2023
6.61
 339,651 6.43 6.61 6.34 0 0 0
25/08/2023
8.18
 515,100 8.45 8.45 8.08 0 0 0
24/08/2023
6.52
 176,488 6.61 6.61 6.34 0 0 0
23/08/2023
6.34
 457,550 6.43 6.61 6.25 0 0 0
22/08/2023
6.52
 454,906 6.52 6.61 6.16 0 0 0
21/08/2023
6.52
 618,739 6.52 6.71 6.34 0 0 0
18/08/2023
6.52
 1,574,299 7.26 7.35 6.43 0 0 0
17/08/2023
7.35
 785,908 7.35 7.53 7.26 0 0 0
16/08/2023
7.35
 547,557 7.53 7.53 7.26 0 0 0
15/08/2023
7.53
 1,375,484 7.26 7.72 7.26 0 0 0

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