CTCP Tập đoàn Thép Tiến Lên (tlh)

4.60
0.08
(1.77%)
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
(2026-02-23) 		-0.40 -8.05% 2,947,200 11,100 0.1
4.44
5.08
4.52
2 tháng
(2026-01-15) 		-0.51 -10.04% 8,260,600 38,600 0.2
4.44
5.29
4.52
3 tháng
(2025-12-16) 		-0.28 -5.77% 10,523,700 59,000 0.3
4.44
5.29
4.52
6 tháng
(2025-09-17) 		-1.61 -26.05% 26,057,000 -569,500 -3.3
4.44
6.21
4.52
12 tháng
(2025-03-21) 		-0.98 -17.66% 112,415,400 -58,020 1.5
4.26
6.44
4.52
24 tháng
(2024-03-26) 		-4.23 -48.07% 324,638,000 -759,820 -4.2
4.26
8.90
4.52
36 tháng
(2023-04-03) 		-1.96 -29.99% 602,163,200 -585,186 -2.6
4.26
10.10
4.52
60 tháng
(2021-04-12) 		-6.84 -59.95% 1,327,203,200 -478,156 -6.2
3.83
20.61
4.52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2022
8.20
 801,900 8.18 8.24 8.09 5,400 0 0.1
01/08/2022
8.18
 766,800 7.78 8.28 7.80 44,200 5,000 0.4
29/07/2022
7.78
 385,000 7.71 7.79 7.70 35,700 0 0.3
28/07/2022
7.71
 374,300 7.49 7.73 7.53 32,000 900 0.3
27/07/2022
7.49
 329,200 7.58 7.58 7.25 5,000 11,700 -0.1
26/07/2022
7.58
 504,600 7.83 7.83 7.51 100 30,100 -0.3
25/07/2022
7.83
 424,200 8.09 8.09 7.83 0 29,500 -0.3
22/07/2022
8.09
 495,000 8.09 8.18 8.05 30,400 0 0.2
21/07/2022
8.09
 871,100 7.93 8.18 7.93 41,200 0 0.4
20/07/2022
7.93
 601,200 7.80 8.07 7.80 41,400 0 0.4
19/07/2022
7.80
 319,900 7.94 7.95 7.49 0 19,200 -0.2
18/07/2022
7.94
 461,400 8.10 8.18 7.92 0 18,800 -0.2
15/07/2022
8.10
 1,117,500 7.86 8.22 7.96 7,100 7,000 0.0
14/07/2022
7.86
 354,400 7.89 7.89 7.78 3,200 0 0.0
13/07/2022
7.89
 588,400 7.84 7.96 7.83 26,400 2,900 0.2
12/07/2022
7.84
 443,800 7.66 8.08 7.66 23,100 1,300 0.2
11/07/2022
7.66
 469,800 7.83 7.86 7.50 9,500 2,700 0.1
08/07/2022
7.83
 714,100 7.62 7.88 7.67 0 24,100 0.1
07/07/2022
7.62
 275,400 7.66 7.68 7.56 4,100 20,500 -0.1
06/07/2022
7.66
 245,900 7.76 7.78 7.37 3,600 12,900 -0.1
05/07/2022
7.76
 706,100 7.71 7.95 7.66 5,500 3,700 0.0
04/07/2022
7.71
 471,700 7.66 8.01 7.58 900 25,000 -0.2
01/07/2022
7.66
 354,800 7.66 7.74 7.24 5,400 22,000 -0.1
30/06/2022
7.66
 465,500 7.92 8.00 7.63 200 23,400 -0.2
29/06/2022
7.92
 380,500 7.84 8.13 7.66 8,600 4,300 0.0
28/06/2022
7.84
 281,000 7.89 7.97 7.79 2,500 17,400 -0.1
27/06/2022
7.89
 337,400 7.41 7.89 7.28 18,900 0 0.2
24/06/2022
7.41
 331,100 7.20 7.51 7.32 7,400 2,300 0.0
23/06/2022
7.20
 177,100 7.09 7.20 6.83 30,400 0 0.3
22/06/2022
7.09
 521,700 6.80 7.15 6.51 62,100 2,500 0.5
21/06/2022
6.80
 738,200 7.30 7.30 6.80 29,000 0 0.2
20/06/2022
7.30
 550,300 7.84 7.84 7.30 9,800 0 0.1
17/06/2022
7.84
 834,500 8.43 8.43 7.84 100 2,500 -0.0
16/06/2022
8.43
 597,600 8.56 9.11 8.09 20,000 52,200 -0.3
15/06/2022
8.56
 659,400 9.20 9.20 8.56 0 57,200 -0.6
14/06/2022
9.20
 838,100 9.50 9.50 8.86 12,200 21,000 -0.1
13/06/2022
9.50
 826,500 10.18 10.18 9.50 70,000 59,200 0.1
10/06/2022
10.18
 708,200 10.48 10.77 10.18 11,400 23,900 -0.1
09/06/2022
10.48
 1,040,900 9.79 10.48 9.88 43,600 0 0.5
08/06/2022
9.79
 509,400 9.71 9.92 9.71 25,300 0 0.3
07/06/2022
9.71
 593,700 9.88 9.88 9.45 0 0 0
06/06/2022
9.88
 431,600 9.92 10.18 9.88 10,000 6,500 0.0
03/06/2022
9.92
 747,200 9.92 10.18 9.79 20,300 140,400 -1.4
02/06/2022
9.92
 640,800 10.30 10.48 9.88 10,700 92,000 -0.9
01/06/2022
10.30
 526,800 10.52 10.65 10.22 4,200 23,700 -0.2
31/05/2022
10.52
 536,700 10.86 10.86 10.48 1,200 13,700 -0.2
30/05/2022
10.86
 619,300 10.94 11.03 10.65 500 500 0
27/05/2022
10.94
 1,043,300 10.43 11.11 10.39 27,400 800 0.3
26/05/2022
10.43
 631,000 10.22 10.56 10.22 31,600 0 0.4
25/05/2022
10.22
 916,700 9.71 10.22 9.50 12,300 2,300 0.1
24/05/2022
9.71
 623,800 10.13 10.22 9.50 5,100 3,600 0.0
23/05/2022
10.13
 589,200 10.30 10.65 9.62 5,000 31,100 -0.3
20/05/2022
10.30
 529,700 10.13 10.56 10.01 13,100 8,100 0.1
19/05/2022
10.13
 559,600 10.30 10.39 9.88 9,300 0 0.1
18/05/2022
10.30
 650,700 10.01 10.52 10.22 40,100 16,500 0.3
17/05/2022
10.01
 825,100 9.37 10.01 8.94 72,300 0 0.8
16/05/2022
9.37
 699,300 9.62 10.13 9.37 18,800 3,200 0.2
13/05/2022
9.62
 929,700 10.30 10.30 9.62 81,800 1,100 0.9
12/05/2022
10.30
 871,900 11.07 11.24 10.30 2,900 34,700 -0.4
11/05/2022
11.07
 536,900 11.58 11.62 11.07 0 24,100 -0.3
10/05/2022
11.58
 749,200 11.41 11.58 10.69 26,900 16,600 0.1
09/05/2022
11.41
 797,400 12.26 12.26 11.41 800 32,800 -0.4
06/05/2022
12.26
 740,200 12.26 12.86 11.84 15,400 16,400 -0.0
05/05/2022
12.26
 465,500 12.26 12.52 11.84 1,900 26,900 -0.4
04/05/2022
12.26
 494,600 12.86 12.86 12.22 16,400 47,600 -0.5
29/04/2022
12.86
 547,800 12.77 12.86 12.48 15,100 600 0.2
28/04/2022
12.77
 529,600 12.77 13.07 12.52 0 34,300 -0.5
27/04/2022
12.77
 526,600 12.43 12.77 12.01 2,200 37,300 -0.5
26/04/2022
12.43
 623,500 11.84 12.43 11.07 23,300 12,500 0.1
25/04/2022
11.84
 719,100 12.35 12.43 11.50 900 22,200 -0.3
22/04/2022
12.35
 606,100 12.01 12.60 11.92 56,700 11,100 0.7
21/04/2022
12.01
 739,100 12.60 12.60 11.75 70,300 21,400 0.7
20/04/2022
12.60
 791,700 12.94 13.20 12.60 82,300 11,000 1.1
19/04/2022
12.94
 747,300 13.71 14.22 12.94 39,500 400 0.6
18/04/2022
13.71
 942,300 14.56 14.56 13.58 5,600 9,200 -0.1
15/04/2022
14.56
 540,600 14.99 15.07 14.48 0 24,500 -0.4
14/04/2022
14.99
 397,600 14.99 15.33 14.95 16,000 21,400 -0.1
13/04/2022
14.99
 901,800 14.90 14.99 14.26 34,600 111,100 -1.3
12/04/2022
14.90
 1,038,300 15.97 16.01 14.90 5,000 209,800 -3.7
08/04/2022
15.97
 892,700 16.52 16.69 15.97 1,000 61,300 -1.2
07/04/2022
16.52
 898,300 16.99 17.03 16.52 0 105,500 -2.1
06/04/2022
16.99
 791,900 17.03 17.29 16.86 7,400 0 0.1
05/04/2022
17.03
 535,600 17.08 17.29 16.90 26,300 0 0.5
04/04/2022
17.08
 943,100 16.86 17.25 16.95 40,400 10,500 0.6
01/04/2022
16.86
 1,237,500 16.86 16.95 16.52 46,500 14,600 0.6
31/03/2022
16.86
 1,257,000 17.03 17.25 16.86 0 46,600 -0.9
30/03/2022
17.03
 1,384,500 17.50 17.71 16.99 1,700 76,400 -1.5
29/03/2022
17.50
 1,135,300 17.54 17.88 17.50 0 14,900 -0.3
28/03/2022
17.54
 1,763,600 17.29 17.59 17.03 25,000 0 0.5
25/03/2022
17.29
 1,471,200 17.50 17.63 17.12 31,600 10,000 0.4
24/03/2022
17.50
 1,005,600 17.54 17.71 17.46 13,400 100 0.3
23/03/2022
17.54
 2,064,900 17.46 17.80 17.46 8,000 0 0.2
22/03/2022
17.46
 1,236,700 17.03 17.46 16.95 65,100 1,000 1.3
21/03/2022
17.03
 724,900 16.99 17.33 17.03 39,400 0 0.8
18/03/2022
16.99
 957,100 16.90 17.16 16.86 35,600 25,000 0.2
17/03/2022
16.90
 797,300 17.03 17.29 16.86 100 37,300 -0.7
16/03/2022
17.03
 683,800 16.95 17.29 16.95 4,500 0 0.1
15/03/2022
16.95
 1,074,900 16.78 17.03 16.56 43,100 0 0.9
14/03/2022
16.78
 1,308,700 17.20 17.50 16.61 5,800 0 0.1
11/03/2022
17.20
 1,597,500 17.63 17.80 16.86 5,000 28,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |