CTCP Tập đoàn Thép Tiến Lên (tlh)

5.04
-0.06
(-1.18%)
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
(2025-12-29) 		0.30 6.25% 4,291,600 18,900 0.1
4.70
5.29
5.04
2 tháng
(2025-12-01) 		-0.11 -2.11% 6,094,600 -10,700 -0.1
4.70
5.29
5.04
3 tháng
(2025-10-30) 		-0.32 -5.90% 9,893,100 -35,200 -0.2
4.70
5.42
5.04
6 tháng
(2025-08-01) 		-1.29 -20.19% 48,912,400 -123,100 -0.1
4.70
6.44
5.04
12 tháng
(2025-02-03) 		0.79 18.33% 137,603,200 -88,720 1.3
4.26
6.44
5.04
24 tháng
(2024-02-15) 		-3.08 -37.65% 357,404,500 -597,193 -2.6
4.26
8.90
5.04
36 tháng
(2023-02-13) 		-0.75 -12.89% 615,271,600 -529,686 -2.2
4.26
10.10
5.04
60 tháng
(2021-02-23) 		-1 -16.34% 1,393,230,900 -1,213,656 -13.5
3.83
20.61
5.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2021
18.86
 2,605,400 19.25 19.33 18.82 4,900 91,900 -2.0
12/10/2021
19.25
 2,644,400 19.42 19.59 19.08 15,900 75,900 -1.4
11/10/2021
19.42
 3,176,900 19.50 19.89 19.25 49,400 0 0.8
08/10/2021
19.50
 4,375,100 19.20 19.93 19.29 4,600 11,600 -0.2
07/10/2021
19.20
 4,304,200 18.99 19.76 19.16 8,300 94,900 -2.0
06/10/2021
18.99
 2,496,800 18.57 19.16 18.61 14,100 49,500 -0.8
05/10/2021
18.57
 2,416,600 18.91 18.95 18.48 12,200 104,700 -2.0
04/10/2021
18.91
 3,918,200 18.31 19.16 18.35 14,200 15,900 -0.0
01/10/2021
18.31
 2,561,700 18.18 18.65 17.63 72,895 333,495 -5.6
30/09/2021
18.18
 1,466,900 18.31 18.74 18.14 10,000 92,400 -1.8
29/09/2021
18.31
 2,259,800 17.71 18.48 17.71 8,500 97,700 -1.9
28/09/2021
17.71
 3,168,600 16.56 17.71 16.18 280,800 45,000 4.7
27/09/2021
16.56
 3,374,700 17.80 18.14 16.56 43,300 66,900 -0.5
24/09/2021
17.80
 3,473,000 18.48 18.74 17.63 5,500 68,500 -1.3
23/09/2021
18.48
 2,458,300 18.82 19.16 18.48 400 213,900 -4.7
22/09/2021
18.82
 2,651,800 19.08 19.16 18.48 26,100 276,600 -5.5
21/09/2021
19.08
 4,673,900 18.91 19.37 18.14 70,700 132,500 -1.4
20/09/2021
18.91
 5,274,700 19.89 19.89 18.65 19,500 162,700 -3.2
17/09/2021
19.89
 4,312,400 19.25 20.18 18.91 25,800 68,700 -1.0
16/09/2021
19.25
 4,639,400 18.78 19.46 18.86 6,000 53,800 -1.1
15/09/2021
18.78
 4,778,900 17.59 18.78 17.33 208,600 1,200 4.5
14/09/2021
17.59
 2,679,700 17.20 17.80 17.20 60,600 21,500 0.8
13/09/2021
17.20
 3,774,700 17.97 18.05 16.99 21,300 9,800 0.2
10/09/2021
17.97
 3,356,100 18.22 18.35 17.71 18,100 19,700 -0.0
09/09/2021
18.22
 2,842,500 17.88 18.61 17.88 45,800 53,800 -0.2
08/09/2021
17.88
 4,175,600 17.29 18.05 17.03 154,000 500 3.2
07/09/2021
17.29
 5,996,400 18.22 18.69 17.20 77,000 154,400 -1.6
06/09/2021
18.22
 5,565,800 17.03 18.22 17.29 324,000 3,000 6.8

Chính sách bảo mật | Điều khoản sử dụng |