CTCP Tập đoàn Thép Tiến Lên (tlh)

4.56
0.04
(0.88%)
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)
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
02/12/2021
18.95
 3,379,300 19.50 19.50 18.74 2,200 1,000 0.0
01/12/2021
19.50
 3,493,200 20.44 20.44 19.29 4,300 10,800 -0.1
30/11/2021
20.44
 8,163,600 19.84 21.21 20.10 6,000 228,400 -5.4
29/11/2021
19.84
 8,256,300 18.57 19.84 18.91 1,100 373,800 -4.4
26/11/2021
18.57
 4,468,600 17.37 18.57 17.54 3,100 85,900 -1.8
25/11/2021
17.37
 1,755,500 17.03 17.54 16.95 13,200 40,700 -0.6
24/11/2021
17.03
 1,922,600 17.20 17.29 16.61 16,200 89,300 -1.4
23/11/2021
17.20
 1,149,900 16.44 17.20 16.44 140,200 6,700 2.7
22/11/2021
16.44
 1,867,000 16.69 17.25 16.44 44,200 8,600 0.7
19/11/2021
16.69
 2,915,000 17.50 17.50 16.69 68,200 3,800 1.3
18/11/2021
17.50
 3,930,900 18.44 18.44 17.33 15,800 103,900 -1.8
17/11/2021
18.44
 2,018,900 18.69 18.82 18.44 32,100 54,900 -0.5
16/11/2021
18.69
 2,004,000 18.95 19.20 18.61 4,800 54,800 -1.1
15/11/2021
18.95
 2,763,800 19.37 19.59 18.74 3,700 80,100 -1.7
12/11/2021
19.37
 1,876,500 18.61 19.42 18.74 33,700 20,000 0.3
11/11/2021
18.61
 3,786,100 19.25 19.25 18.35 20,300 25,200 -0.1
10/11/2021
19.25
 2,514,800 19.50 19.50 19.25 64,300 0 1.5
09/11/2021
19.50
 1,759,600 19.46 19.76 19.37 21,100 29,800 -0.2
08/11/2021
19.46
 1,920,200 19.59 19.84 19.46 2,500 17,200 -0.3
05/11/2021
19.59
 2,447,800 19.42 19.80 19.16 55,200 127,400 -1.6
04/11/2021
19.42
 1,834,300 19.16 19.84 19.03 12,100 14,200 -0.1
03/11/2021
19.16
 4,246,000 19.89 20.01 19.16 59,100 50,800 0.2
02/11/2021
19.89
 3,256,600 19.89 20.18 19.50 326,600 200 7.7
01/11/2021
19.89
 3,884,900 20.44 20.61 19.72 9,000 155,900 -3.4
29/10/2021
20.44
 3,556,600 20.61 21.08 20.27 3,700 77,600 -1.8
28/10/2021
20.61
 4,647,700 20.10 20.65 19.97 172,100 4,000 4.0
27/10/2021
20.10
 2,330,000 20.01 20.27 19.76 128,000 21,600 2.5
26/10/2021
20.01
 2,518,600 19.59 20.01 19.16 85,600 1,600 1.9
25/10/2021
19.59
 3,661,100 20.23 20.23 19.59 3,000 56,300 -1.2
22/10/2021
20.23
 2,148,500 20.23 20.57 20.06 17,700 14,500 0.1
21/10/2021
20.23
 2,488,400 19.97 20.40 19.84 36,700 5,100 0.8
20/10/2021
19.97
 2,639,300 20.10 20.27 19.50 34,900 62,800 -0.6
19/10/2021
20.10
 2,107,900 20.44 20.44 19.76 64,000 6,000 1.4
18/10/2021
20.44
 4,595,500 19.59 20.82 19.76 95,700 5,400 2.1
15/10/2021
19.59
 4,726,700 19.12 20.06 19.29 93,200 5,900 2.0
14/10/2021
19.12
 2,487,000 18.86 19.42 18.82 109,300 8,400 2.3

Chính sách bảo mật | Điều khoản sử dụng |