Tổng Công ty Thép Việt Nam - CTCP (tvn)

9.10
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
(2026-08-19) 		-0.40 -4.21% 10,091,100 0 0
7.90
9.80
9.10
2 tháng
(2026-07-20) 		-0.20 -2.15% 24,323,200 0 0
7.90
10
9.10
3 tháng
(2026-06-22) 		-2.40 -20.87% 39,968,200 0 0
7.90
11.90
9.10
6 tháng
(2026-03-23) 		1.40 18.18% 91,679,800 0 0
7.30
12
9.10
12 tháng
(2025-09-23) 		0.50 5.81% 174,264,600 0 0
7.30
12
9.10
24 tháng
(2024-09-30) 		0.20 2.25% 317,504,482 0 0
5.60
12
9.10
36 tháng
(2023-10-04) 		2.83 45.14% 455,184,748 0 0
5.40
12.10
9.10
60 tháng
(2021-10-14) 		-7.72 -45.88% 724,737,623 -339,650 -6.5
3.52
19.48
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
8.46
 515,100 8.74 8.74 8.36 0 0 0
24/08/2023
6.75
 176,488 6.84 6.84 6.56 0 0 0
23/08/2023
6.56
 457,550 6.65 6.84 6.46 0 0 0
22/08/2023
6.75
 454,906 6.75 6.84 6.37 0 0 0
21/08/2023
6.75
 618,739 6.75 6.94 6.56 0 0 0
18/08/2023
6.75
 1,574,299 7.51 7.60 6.65 0 0 0
17/08/2023
7.60
 785,908 7.60 7.79 7.51 0 0 0
16/08/2023
7.60
 547,557 7.79 7.79 7.51 0 0 0
15/08/2023
7.79
 1,375,484 7.51 7.98 7.51 0 0 0
14/08/2023
7.51
 1,130,373 7.41 7.60 7.41 0 0 0
11/08/2023
7.41
 725,666 7.41 7.51 7.13 0 0 0
10/08/2023
7.32
 915,823 7.51 7.60 7.32 0 0 0
09/08/2023
7.60
 1,903,311 7.22 7.60 7.13 0 0 0
08/08/2023
7.22
 876,579 7.22 7.32 7.03 0 0 0
07/08/2023
7.22
 547,141 7.13 7.22 7.03 0 0 0
04/08/2023
7.22
 680,177 7.03 7.22 6.94 0 0 0
03/08/2023
7.03
 595,000 7.13 7.22 7.03 0 0 0
02/08/2023
5.13
 244,400 5.23 5.32 4.94 0 0 0
01/08/2023
5.04
 139,700 5.04 5.13 4.94 0 0 0
31/07/2023
7.32
 1,908,354 7.32 7.41 7.03 0 0 0
28/07/2023
7.51
 625,391 7.41 7.60 7.41 0 0 0
27/07/2023
8.46
 515,100 8.74 8.74 8.36 0 0 0
26/07/2023
7.32
 742,770 7.51 7.60 7.32 0 0 0
25/07/2023
7.51
 655,137 7.51 7.60 7.41 0 0 0
24/07/2023
7.60
 1,735,620 7.32 7.60 7.32 0 0 0
21/07/2023
7.32
 623,698 7.32 7.41 7.22 0 0 0
20/07/2023
7.32
 718,352 7.22 7.32 7.03 0 0 0
19/07/2023
7.22
 697,830 7.22 7.32 7.13 0 0 0
18/07/2023
7.22
 657,900 7.32 7.32 7.13 0 0 0
17/07/2023
7.32
 1,072,261 7.51 7.51 7.22 0 0 0
14/07/2023
7.51
 1,359,803 7.32 7.60 7.22 0 0 0
13/07/2023
7.32
 1,117,274 7.22 7.60 7.13 0 0 0
12/07/2023
7.22
 975,593 7.32 7.32 7.03 0 0 0
11/07/2023
7.32
 2,016,020 7.60 7.79 7.13 0 0 0
10/07/2023
6.27
 118,300 6.08 6.27 6.08 0 0 0
07/07/2023
6.75
 2,356,940 5.89 6.75 5.80 0 0 0
06/07/2023
5.89
 432,551 6.08 6.08 5.89 0 0 0
05/07/2023
6.08
 551,204 5.99 6.08 5.89 0 0 0
04/07/2023
5.99
 334,383 5.99 6.08 5.89 0 0 0
03/07/2023
5.99
 191,997 5.89 5.99 5.89 0 0 0
30/06/2023
8.46
 515,100 8.74 8.74 8.36 0 0 0
29/06/2023
5.89
 242,386 6.08 6.08 5.89 0 0 0
28/06/2023
5.99
 439,818 5.99 6.18 5.99 0 0 0
27/06/2023
5.99
 265,428 6.08 6.08 5.89 0 0 0
26/06/2023
6.08
 697,874 6.18 6.18 5.89 0 0 0
23/06/2023
6.18
 657,607 6.27 6.37 6.08 0 0 0
22/06/2023
6.27
 416,000 6.18 6.27 6.08 0 0 0
21/06/2023
6.18
 624,612 5.99 6.18 5.89 0 0 0
20/06/2023
8.46
 515,100 8.74 8.74 8.36 0 0 0
19/06/2023
5.99
 503,201 6.18 6.18 5.89 0 0 0
16/06/2023
6.18
 616,030 6.08 6.27 6.08 0 0 0
15/06/2023
6.08
 705,820 6.08 6.27 5.99 0 0 0
14/06/2023
6.18
 700,760 6.37 6.56 6.08 0 0 0
13/06/2023
8.46
 515,100 8.74 8.74 8.36 0 0 0
12/06/2023
6.18
 502,771 6.18 6.27 5.89 0 0 0
09/06/2023
6.18
 717,426 6.27 6.27 5.99 0 0 0
08/06/2023
6.18
 1,080,553 6.37 6.65 6.18 0 0 0
07/06/2023
6.37
 1,181,671 5.99 6.46 5.99 0 0 0
06/06/2023
5.99
 441,023 5.99 5.99 5.80 0 0 0
05/06/2023
5.99
 893,035 5.89 6.08 5.89 0 0 0
02/06/2023
5.89
 902,690 5.99 6.08 5.80 0 0 0
01/06/2023
5.89
 734,349 5.89 5.99 5.70 0 0 0
31/05/2023
5.89
 976,960 5.70 5.89 5.70 0 0 0
30/05/2023
5.70
 848,250 4.75 5.70 4.75 0 0 0
29/05/2023
5.61
 643,528 5.42 5.61 5.42 0 0 0
26/05/2023
5.42
 342,250 5.32 5.42 5.23 0 0 0
25/05/2023
5.32
 214,450 5.32 5.42 5.23 0 0 0
24/05/2023
5.42
 463,995 5.51 5.51 5.32 0 0 0
23/05/2023
5.51
 256,800 5.61 5.61 5.42 0 0 0
22/05/2023
5.51
 452,586 5.51 5.61 5.42 0 0 0
19/05/2023
5.51
 479,880 5.42 5.61 5.32 0 0 0
18/05/2023
5.42
 405,300 5.42 5.51 5.32 0 0 0
17/05/2023
5.42
 451,731 5.51 5.61 5.32 0 0 0
16/05/2023
5.51
 703,448 5.61 5.70 5.32 0 0 0
15/05/2023
5.42
 1,112,595 5.61 5.89 5.42 0 0 0
12/05/2023
5.51
 1,056,571 5.32 5.51 5.13 0 0 0
11/05/2023
5.23
 745,000 4.94 5.32 4.94 0 0 0
10/05/2023
4.94
 145,150 5.04 5.04 4.85 0 0 0
09/05/2023
4.94
 351,800 4.85 5.04 4.85 0 0 0
08/05/2023
4.85
 186,742 4.85 4.94 4.75 0 0 0
05/05/2023
4.85
 259,801 4.85 4.94 4.75 0 0 0
04/05/2023
4.75
 71,500 4.85 4.85 4.75 0 0 0
03/05/2023
5.13
 71,100 5.13 5.32 5.04 0 0 0
02/05/2023
5.32
 181,400 5.32 5.42 5.13 0 0 0
01/05/2023
5.04
 138,200 5.13 5.13 4.94 0 0 0
28/04/2023
4.85
 113,300 4.85 4.85 4.75 0 0 0
27/04/2023
4.85
 66,618 4.94 4.94 4.85 0 0 0
26/04/2023
4.94
 59,800 4.94 4.94 4.75 0 0 0
25/04/2023
4.94
 95,700 4.75 4.94 4.75 0 0 0
24/04/2023
4.75
 69,729 4.85 4.94 4.75 0 0 0
21/04/2023
4.85
 69,300 4.85 4.85 4.75 0 0 0
20/04/2023
4.85
 27,000 4.85 4.94 4.85 0 0 0
19/04/2023
4.85
 72,800 4.85 4.85 4.75 0 0 0
18/04/2023
4.85
 73,420 4.85 4.94 4.75 0 0 0
17/04/2023
4.85
 58,700 4.85 4.94 4.75 0 0 0
14/04/2023
4.85
 91,300 4.85 4.94 4.75 0 0 0
13/04/2023
4.85
 242,513 4.94 4.94 4.85 0 0 0
12/04/2023
4.94
 153,800 5.04 5.04 4.85 0 0 0
11/04/2023
5.61
 143,298 5.70 5.70 5.42 0 0 0
10/04/2023
6.27
 325,817 6.18 6.37 5.80 0 0 0

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