CTCP Tập đoàn Thép Tiến Lên (tlh)

5.17
-0.01
(-0.19%)
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
(2025-11-05) 		-0.21 -3.90% 2,921,100 -16,900 -0.1
5.17
5.39
5.17
2 tháng
(2025-10-06) 		-0.54 -9.44% 8,916,700 -239,900 -1.4
5.17
5.72
5.17
3 tháng
(2025-09-08) 		-0.81 -13.52% 19,890,000 -348,600 -1.8
5.17
6.27
5.17
6 tháng
(2025-06-09) 		-0.17 -3.18% 69,472,700 -221,180 -0.9
5.15
6.44
5.17
12 tháng
(2024-12-10) 		0.50 10.68% 138,847,600 -83,320 1.3
4.26
6.44
5.17
24 tháng
(2023-12-18) 		-2.84 -35.41% 377,374,800 -708,743 -3.5
4.26
8.90
5.17
36 tháng
(2022-12-21) 		-0.61 -10.55% 626,738,300 -454,486 -1.7
4.26
10.10
5.17
60 tháng
(2020-12-31) 		-1.01 -16.26% 1,404,229,410 -922,556 -11.1
3.83
20.61
5.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/03/2022
17.63
 1,402,500 17.84 18.10 17.37 62,900 0 1.3
09/03/2022
17.84
 1,736,300 17.50 18.10 16.95 67,900 14,400 1.1
08/03/2022
17.50
 1,898,300 18.31 18.31 17.46 300 31,900 -0.7
07/03/2022
18.31
 2,698,100 17.76 18.78 17.84 67,800 55,100 0.3
04/03/2022
17.76
 1,966,000 18.22 18.40 17.63 8,000 23,200 -0.3
03/03/2022
18.22
 4,604,800 17.29 18.27 17.20 23,900 7,200 0.3
02/03/2022
17.29
 1,671,600 17.03 17.37 16.86 84,300 600 1.7
01/03/2022
17.03
 2,817,100 17.08 17.88 17.03 9,200 58,800 -1.0
28/02/2022
17.08
 4,188,100 15.97 17.08 16.14 84,200 0 1.6
25/02/2022
15.97
 739,800 15.67 16.05 15.84 36,700 1,700 0.7
24/02/2022
15.67
 1,696,600 16.10 16.35 15.16 11,400 24,500 -0.2
23/02/2022
16.10
 760,900 15.97 16.35 15.84 35,300 0 0.7
22/02/2022
15.97
 1,222,700 16.35 16.35 15.88 11,900 17,200 -0.1
21/02/2022
16.35
 656,000 16.31 16.56 16.18 1,000 0 0.0
18/02/2022
16.31
 1,681,500 16.14 16.61 16.10 100 4,000 -0.1
17/02/2022
16.14
 478,400 16.05 16.35 16.05 13,600 1,400 0.2
16/02/2022
16.05
 768,200 16.14 16.27 16.01 7,300 0 0.1
15/02/2022
16.14
 528,100 16.10 16.35 15.93 9,500 0 0.2
14/02/2022
16.10
 828,900 16.44 16.73 15.76 15,400 0 0.3
11/02/2022
16.44
 1,161,700 16.35 16.86 15.93 12,200 900 0.2
10/02/2022
16.35
 965,700 16.86 16.95 16.35 400 42,500 -0.8
09/02/2022
16.86
 1,835,600 16.22 17.20 16.31 4,200 40,400 -0.7
08/02/2022
16.22
 1,633,200 15.20 16.22 15.24 3,600 5,800 -0.0
07/02/2022
15.20
 1,279,700 14.22 15.20 14.22 42,100 8,700 0.6
28/01/2022
14.22
 457,400 14.22 14.48 14.14 4,500 0 0.1
27/01/2022
14.22
 281,300 14.31 14.39 13.92 600 6,100 -0.1
26/01/2022
14.31
 467,000 14.18 14.82 14.26 28,200 8,200 0.3
25/01/2022
14.18
 564,000 13.67 14.22 13.29 25,500 2,200 0.4
24/01/2022
13.67
 1,498,500 14.65 14.65 13.63 10,500 18,200 -0.1
21/01/2022
14.65
 742,000 14.61 14.86 14.56 20,500 21,200 -0.0
20/01/2022
14.61
 587,300 14.05 14.73 14.18 10,600 0 0.2
19/01/2022
14.05
 951,100 14.48 14.48 13.84 16,400 0 0.3
18/01/2022
14.48
 1,723,900 16.18 16.18 14.48 36,500 4,600 0.6
17/01/2022
16.18
 825,100 16.69 16.69 16.01 54,300 1,900 1.0
14/01/2022
16.69
 784,200 16.82 16.90 16.52 200 0 0.0
13/01/2022
16.82
 1,806,200 16.52 17.25 16.44 100 1,000 -0.0
12/01/2022
16.52
 1,361,600 16.48 16.78 16.18 6,000 14,000 -0.2
11/01/2022
16.48
 1,262,800 16.73 16.82 16.48 22,000 12,900 0.2
10/01/2022
16.73
 2,279,900 16.99 17.12 16.69 0 1,900 0
07/01/2022
16.99
 1,343,900 16.99 17.16 16.86 42,700 38,800 0.1
06/01/2022
16.99
 1,837,900 17.29 17.29 16.95 20,600 0 0.4
05/01/2022
17.29
 1,319,400 17.42 17.50 17.25 200 0 0.0
04/01/2022
17.42
 1,208,800 17.37 17.67 17.37 16,200 1,300 0.3
31/12/2021
17.37
 2,049,000 17.03 17.71 16.95 0 0 0
30/12/2021
17.03
 938,700 17.16 17.29 16.95 2,000 0 0.0
29/12/2021
17.16
 1,403,000 17.08 17.46 16.86 0 0 0
28/12/2021
17.08
 1,444,900 17.12 17.46 16.82 23,100 0 0.5
27/12/2021
17.12
 694,900 17.33 17.71 16.95 6,700 1,900 0.1
24/12/2021
17.33
 1,109,100 16.99 17.67 17.12 0 0 0
23/12/2021
16.99
 2,653,800 17.12 17.16 16.44 50,000 0 1.0
22/12/2021
17.12
 2,694,900 17.50 17.80 17.03 700 4,700 -0.1
21/12/2021
17.50
 1,528,500 17.88 17.88 17.42 0 0 0
20/12/2021
17.88
 1,689,000 17.76 18.27 17.46 0 7,300 -0.2
17/12/2021
17.76
 3,338,700 18.14 18.14 17.46 9,800 23,600 -0.3
16/12/2021
18.14
 1,250,900 18.52 18.65 18.01 100 46,900 -1.0
15/12/2021
18.52
 1,628,500 19.16 19.33 18.31 0 2,000 -0.0
14/12/2021
19.16
 4,454,400 18.31 19.59 18.14 14,300 16,600 -0.1
13/12/2021
18.31
 1,797,100 17.29 18.31 17.29 63,500 11,800 1.1
10/12/2021
17.29
 1,630,000 17.63 17.63 17.20 100 13,600 -0.3
09/12/2021
17.63
 974,300 17.71 17.88 17.46 0 45,700 -0.9
08/12/2021
17.71
 1,507,300 17.67 18.91 17.71 22,100 22,500 -0.0
07/12/2021
17.67
 1,837,300 16.52 17.67 16.69 12,300 21,000 -0.2
06/12/2021
16.52
 2,782,500 17.67 18.22 16.52 66,200 27,000 0.8
03/12/2021
17.67
 3,168,800 18.95 18.95 17.67 31,200 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |