CTCP Tập đoàn Thép Tiến Lên (tlh)

4.58
0.06
(1.33%)
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)
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
01/09/2021
17.03
 3,455,700 16.52 17.03 16.44 47,900 10,700 0.7
31/08/2021
16.52
 5,476,000 16.10 17.20 16.44 10,100 60,100 -1.0
30/08/2021
16.10
 8,343,900 15.07 16.10 15.16 80,700 14,500 1.2
27/08/2021
15.07
 1,950,000 14.82 15.16 14.22 45,700 8,200 0.7
26/08/2021
14.82
 1,832,100 14.90 15.33 14.48 3,700 3,300 0.0
25/08/2021
14.90
 3,241,200 13.97 14.90 13.46 25,000 11,200 0.2
24/08/2021
13.97
 2,362,800 14.48 14.73 13.63 85,100 1,000 1.4
23/08/2021
14.48
 2,194,100 14.82 15.12 14.48 0 1,100 -0.0
20/08/2021
14.82
 6,336,200 15.37 16.01 14.48 4,000 4,000 0.0
19/08/2021
15.37
 2,305,100 15.07 15.46 14.82 8,900 12,000 -0.1
18/08/2021
15.07
 1,846,000 15.24 15.50 14.86 700 4,000 -0.1
17/08/2021
15.24
 4,496,000 14.65 15.50 14.90 1,000 61,100 -1.1
16/08/2021
14.65
 3,975,600 13.71 14.65 13.88 15,000 13,300 0.0
13/08/2021
13.71
 1,602,000 13.71 13.97 13.37 0 5,400 -0.0
12/08/2021
13.71
 1,884,700 13.63 14.22 13.46 52,300 2,000 0.8
11/08/2021
13.63
 1,662,500 13.88 13.97 13.63 9,600 1,600 0.1
10/08/2021
13.88
 1,865,300 13.80 14.05 13.80 600 35,900 -0.6
09/08/2021
13.80
 1,275,200 13.67 13.80 13.37 0 0 0
06/08/2021
13.67
 1,840,200 13.46 13.97 13.54 5,600 11,300 -0.1
05/08/2021
13.46
 2,250,500 12.86 13.46 12.69 35,600 0 0.6
04/08/2021
12.86
 1,474,700 12.69 12.94 12.69 11,300 4,100 0.1
03/08/2021
12.69
 1,073,800 12.90 13.03 12.56 44,700 23,600 0.3
02/08/2021
12.90
 1,700,900 12.52 13.16 12.39 228,100 58,500 2.6
30/07/2021
12.52
 1,314,700 12.43 12.73 12.31 1,000 0 0.0
29/07/2021
12.43
 834,100 12.26 12.56 12.26 3,300 8,400 -0.1
28/07/2021
12.26
 748,700 12.22 12.48 12.22 0 22,400 -0.3
27/07/2021
12.22
 806,300 12.09 12.48 12.14 28,700 7,500 0.3
26/07/2021
12.09
 869,000 12.14 12.22 11.80 10,600 0 0.1
23/07/2021
12.14
 1,142,100 12.56 12.56 12.09 13,400 0 0.2
22/07/2021
12.56
 886,400 12.52 12.90 12.18 14,100 1,500 0.2
21/07/2021
12.52
 565,500 12.69 12.99 12.43 0 1,100 -0.0
20/07/2021
12.69
 1,086,600 12.05 12.73 11.75 2,400 20,100 -0.2
19/07/2021
12.05
 1,671,000 12.94 12.94 12.05 5,000 600 0.1
16/07/2021
12.94
 1,497,100 12.48 13.12 12.69 1,500 15,600 -0.2
15/07/2021
12.48
 989,700 12.05 12.60 12.05 20,600 29,500 -0.1
14/07/2021
12.05
 1,575,300 11.92 12.52 11.75 2,500 4,100 -0.0
13/07/2021
11.92
 1,813,800 12.05 12.35 11.50 8,000 2,200 0.1
12/07/2021
12.05
 1,761,700 12.94 12.94 12.05 36,200 0 0.5
09/07/2021
12.94
 4,437,200 13.88 13.88 12.94 36,100 20,500 0.3
08/07/2021
13.88
 4,354,800 14.82 14.82 13.80 100 40,900 -0.4
07/07/2021
14.82
 2,341,400 15.03 15.03 14.01 700 6,800 -0.1
06/07/2021
15.03
 2,197,200 16.14 16.27 15.03 12,600 0 0.2
05/07/2021
16.14
 5,174,000 15.41 16.35 15.50 44,500 1,900 0.7
02/07/2021
15.41
 5,860,100 14.86 15.63 14.90 11,300 1,000 0.2
01/07/2021
14.86
 1,806,100 14.82 15.16 14.48 10,000 0 0.2
30/06/2021
14.82
 1,308,600 14.95 15.12 14.73 10,000 0 0.2
29/06/2021
14.95
 2,143,100 15.16 15.50 14.90 20,000 4,200 0.3
28/06/2021
15.16
 2,659,300 14.56 15.33 14.65 2,000 2,900 -0.0
25/06/2021
14.56
 1,150,500 14.48 14.73 14.22 5,000 8,000 -0.0
24/06/2021
14.48
 997,500 14.56 14.56 14.31 0 1,100 -0.0
23/06/2021
14.56
 1,783,800 14.99 14.99 14.35 1,000 1,000 0
22/06/2021
14.99
 1,178,300 15.37 15.63 14.82 500 20,800 -0.4
21/06/2021
15.37
 2,314,400 15.33 15.76 15.07 8,700 0 0.2
18/06/2021
15.33
 3,991,500 14.35 15.33 14.26 0 4,200 -0.1
17/06/2021
14.35
 974,500 14.09 14.48 13.71 18,900 0 0.3
16/06/2021
14.09
 1,362,300 14.39 14.39 14.05 0 1,500 -0.0
15/06/2021
14.39
 1,036,100 14.44 14.48 14.31 0 0 0
14/06/2021
14.44
 908,000 14.48 14.73 14.39 1,300 700 0.0
11/06/2021
14.48
 1,037,400 14.31 14.65 14.26 600 10,900 -0.2
10/06/2021
14.31
 911,000 14.65 14.65 14.22 1,100 42,400 -0.7
09/06/2021
14.65
 1,186,000 14.39 14.90 14.05 1,000 87,300 -1.4
08/06/2021
14.39
 1,789,700 15.41 15.41 14.39 1,000 27,800 -0.5
07/06/2021
15.41
 2,592,800 15.07 15.76 15.07 32,900 1,400 0.6
04/06/2021
15.07
 1,868,100 14.56 15.29 14.65 88,300 1,800 1.5
03/06/2021
14.56
 2,835,500 14.44 14.82 14.18 54,700 2,100 0.9
02/06/2021
14.44
 2,415,400 14.86 14.86 14.22 4,400 6,000 -0.0
01/06/2021
14.86
 1,471,200 15.20 15.33 14.86 0 5,400 -0.1
31/05/2021
15.20
 1,784,300 14.73 15.33 14.90 1,400 800 0.0
28/05/2021
14.73
 2,228,100 14.69 14.99 14.65 200 43,900 -0.8
27/05/2021
14.69
 3,006,000 15.16 15.33 14.56 9,600 21,800 -0.2
26/05/2021
15.16
 1,820,300 15.67 15.76 15.16 1,900 25,900 -0.4
25/05/2021
15.67
 3,692,500 15.07 15.93 14.78 38,100 5,800 0.6

Chính sách bảo mật | Điều khoản sử dụng |