Tổng Công ty Thép Việt Nam - CTCP (tvn)

8.60
-0.30
(-3.37%)
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
(2024-08-19) 		-1.40 -14% 13,448,500 2,300 0.0
8.60
10
8.60
2 tháng
(2024-07-18) 		-2.20 -20.37% 36,855,500 -1,400 -0.0
8.50
10.80
8.60
3 tháng
(2024-06-18) 		1.20 16.22% 76,817,900 27,400 0.3
7.40
12.10
8.60
6 tháng
(2024-03-20) 		2.30 36.51% 102,578,984 30,500 0.3
5.60
12.10
8.60
12 tháng
(2023-09-22) 		1.28 17.57% 134,777,548 30,900 0.3
5.51
12.10
8.60
24 tháng
(2022-09-27) 		1.19 16.06% 232,230,951 21,400 0.3
3.52
12.10
8.60
36 tháng
(2021-10-04) 		-8.50 -49.71% 415,661,677 -333,650 -6.4
3.52
19.48
8.60
60 tháng
(2019-10-14) 		2.23 35.11% 688,523,520 -98,700 -2.7
3.52
19.48
8.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
8.60
 535,900 8.90 9 8.60 0 0 0
13/09/2024
8.90
 305,700 9 9.10 8.90 0 8,000 -0.1
12/09/2024
9
 546,300 9.20 9.30 8.90 3,000 0 0.0
11/09/2024
9.20
 344,400 9.20 9.30 9 0 0 0
10/09/2024
9.20
 374,900 9.40 9.40 9.10 7,000 100 0.1
09/09/2024
9.40
 563,100 9.20 9.50 9.10 1,000 0 0.0
06/09/2024
9.30
 675,900 9.20 9.30 8.90 0 0 0
05/09/2024
9.10
 840,000 9.30 9.50 9 0 0 0
04/09/2024
9.40
 606,300 9.60 9.70 9.30 0 0 0
30/08/2024
9.70
 568,700 9.80 9.80 9.50 0 0 0
29/08/2024
9.80
 299,900 9.90 9.90 9.70 0 0 0
28/08/2024
9.90
 764,300 9.90 10 9.70 0 0 0
27/08/2024
9.90
 529,800 9.80 10 9.70 0 200 -0.0
26/08/2024
9.80
 1,032,200 9.80 10.20 9.70 0 400 -0.0
23/08/2024
9.90
 1,280,100 9.80 9.90 9.40 0 0 0
22/08/2024
9.80
 593,300 10 10 9.70 0 0 0
21/08/2024
9.90
 1,138,200 9.90 10.20 9.80 0 0 0
20/08/2024
9.80
 931,100 10 10.10 9.60 0 0 0
19/08/2024
10
 1,518,400 9.60 10.20 9.60 0 0 0
16/08/2024
9.60
 1,270,800 9.20 9.60 9 0 0 0
15/08/2024
9.10
 959,300 9.30 9.40 9 0 0 0
14/08/2024
9.30
 711,900 9.60 9.70 9.30 0 0 0
13/08/2024
9.50
 619,500 9.70 9.80 9.40 0 0 0
12/08/2024
9.70
 838,800 9.40 9.80 9.40 0 0 0
09/08/2024
9.40
 705,900 9.20 9.50 9.10 0 0 0
08/08/2024
9.20
 778,500 9.40 9.40 8.90 300 0 0.0
07/08/2024
9.40
 513,600 9.50 9.70 9.10 0 2 -0.0
06/08/2024
9.50
 737,800 9.20 9.70 9.20 100 0 0.0
05/08/2024
9.20
 987,300 9.70 9.80 9 0 0 0
02/08/2024
9.90
 1,492,300 9 10.10 8.50 0 0 0
01/08/2024
9
 910,100 9.30 9.40 8.50 1 0 0
31/07/2024
9.30
 1,600,500 10 10 9 1 0 0.0
30/07/2024
9.80
 1,357,500 10.20 10.50 9.70 0 0 0
29/07/2024
10
 1,313,600 9.10 10.10 9.10 0 0 0
26/07/2024
9
 885,600 9.10 9.20 8.90 0 0 0
25/07/2024
9
 610,100 9.20 9.30 9 1,500 0 0.0
24/07/2024
9.30
 1,137,300 8.30 9.50 8.10 0 5,500 -0.0
23/07/2024
8.50
 1,564,000 9.30 9.50 8.40 0 0 0
22/07/2024
9.30
 1,982,700 10.50 10.70 9.20 0 0 0
19/07/2024
10.50
 911,200 11 11 10.40 0 100 -0.0
18/07/2024
10.80
 1,518,700 10.30 11.10 10 0 0 0
17/07/2024
10.30
 3,157,100 11.30 11.60 10.10 1,500 0 0.0
16/07/2024
11.30
 2,176,700 12.10 12.40 11.10 5,600 0 0.1
15/07/2024
12.10
 1,142,400 11.60 12.20 11.60 0 0 0
12/07/2024
11.60
 892,800 11.70 12 11.40 25,400 100 0.3
11/07/2024
11.60
 1,064,600 12 12.20 11.50 0 0 0
10/07/2024
11.90
 2,004,100 11.70 12.50 11.50 0 0 0
09/07/2024
11.70
 1,808,000 11 11.90 10.80 100 2,000 -0.0
08/07/2024
11
 1,756,800 10.80 11.10 10.40 0 6,200 -0.1
05/07/2024
10.80
 2,824,400 10.60 11.50 10.20 0 0 0
04/07/2024
10.40
 2,825,400 9.50 10.40 9.40 0 0 0
03/07/2024
9.50
 2,699,200 8.40 9.50 8.40 0 0 0
02/07/2024
8.40
 714,800 8.40 8.50 8.10 6,200 0 0.1
01/07/2024
8.20
 699,800 8.50 8.50 7.90 0 0 0
28/06/2024
8.30
 1,929,400 9 9.20 7.90 2,000 0 0.0
27/06/2024
8.90
 780,600 9.30 9.50 8.80 300 0 0.0
26/06/2024
9.40
 2,174,200 8.90 9.70 8.60 0 0 0
25/06/2024
9
 1,770,700 9.40 9.40 8.40 0 0 0
24/06/2024
9.30
 3,592,200 10 10 8.70 0 0 0
21/06/2024
8.80
 1,569,500 8.20 8.80 8.10 0 0 0
20/06/2024
8.20
 3,076,600 7.50 8.30 7.40 0 0 0
19/06/2024
7.50
 670,100 7.40 7.50 7.20 0 4,000 -0.0
18/06/2024
7.40
 633,000 7.40 7.60 7.20 0 0 0
17/06/2024
7.30
 959,000 7.20 7.60 7 0 0 0
14/06/2024
7
 1,391,000 7.40 7.60 6.90 4,000 0 0.0
13/06/2024
7.40
 965,500 7.60 7.70 7.30 0 0 0
12/06/2024
7.70
 866,600 7.60 7.70 7.40 0 0 0
11/06/2024
7.60
 2,219,600 7.30 7.80 7.30 0 0 0
10/06/2024
7.30
 1,280,600 7.10 7.30 7 0 0 0
07/06/2024
7.10
 587,500 7 7.10 6.80 0 0 0
06/06/2024
7
 1,300,600 7 7.30 6.70 0 0 0
05/06/2024
7
 481,900 6.90 7.20 6.90 200 13,800 -0.1
04/06/2024
7.10
 1,556,600 6.80 7.30 6.70 0 0 0
03/06/2024
6.80
 569,900 6.80 6.90 6.70 0 0 0
31/05/2024
6.70
 406,800 6.80 6.90 6.60 0 0 0
30/05/2024
6.80
 869,400 6.70 6.90 6.60 0 0 0
29/05/2024
6.70
 1,323,800 6.60 6.80 6.40 0 0 0
28/05/2024
6.50
 416,100 6.60 6.60 6.40 0 0 0
27/05/2024
6.60
 574,100 6.70 6.70 6.40 0 0 0
24/05/2024
6.70
 1,009,900 6.70 6.90 6.50 0 0 0
23/05/2024
6.70
 2,032,900 6.10 6.70 6.10 0 0 0
22/05/2024
6.20
 419,500 6 6.30 6 0 0 0
21/05/2024
6.10
 239,000 6.10 6.10 5.90 0 0 0
20/05/2024
6
 255,300 6.10 6.20 6 0 0 0
17/05/2024
6.10
 130,300 6.10 6.10 6 0 0 0
16/05/2024
6
 173,800 6.20 6.20 6 0 0 0
15/05/2024
6.10
 203,400 6.10 6.20 6 0 0 0
14/05/2024
6
 143,100 6 6.10 5.90 0 0 0
13/05/2024
6
 201,300 6 6.10 5.90 3,400 0 0.0
10/05/2024
6
 299,200 6.20 6.20 5.90 0 0 0
09/05/2024
6.20
 229,900 6.30 6.40 6.10 0 0 0
08/05/2024
6.30
 763,200 5.80 6.30 5.60 0 0 0
07/05/2024
5.80
 56,100 5.70 5.80 5.70 0 0 0
06/05/2024
5.70
 125,500 5.60 5.80 5.60 0 0 0
03/05/2024
5.70
 30,700 5.70 5.70 5.60 0 0 0
02/05/2024
5.60
 53,600 5.60 5.70 5.50 0 0 0
26/04/2024
5.60
 84,500 5.60 5.60 5.50 0 0 0
25/04/2024
5.70
 39,000 5.70 5.70 5.60 0 0 0
24/04/2024
5.70
 45,500 5.60 5.70 5.60 0 0 0
23/04/2024
5.60
 72,400 5.70 5.70 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |