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)
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
24/05/2021
15.07
 2,006,400 15.20 15.67 15.07 27,300 63,300 -0.6
21/05/2021
15.20
 2,631,800 15.58 15.58 14.86 300 8,500 -0.1
20/05/2021
15.58
 3,026,100 16.18 16.18 15.41 14,300 500 0.3
19/05/2021
16.18
 3,957,800 16.39 16.69 16.10 1,400 18,200 -0.3
18/05/2021
16.39
 3,053,500 15.71 16.73 15.93 76,200 16,200 1.2
17/05/2021
15.71
 4,511,400 16.35 16.35 15.24 17,300 18,500 -0.0
14/05/2021
16.35
 4,701,800 17.25 17.63 16.27 6,300 130,200 -2.4
13/05/2021
17.25
 4,218,200 16.18 17.29 16.27 22,900 20,600 0.0
12/05/2021
16.18
 4,406,700 15.41 16.18 15.37 23,600 16,400 0.1
11/05/2021
15.41
 5,421,700 15.76 16.56 15.41 6,200 95,500 -1.7
10/05/2021
15.76
 2,071,900 14.73 15.76 14.82 43,200 0 0.8
07/05/2021
14.73
 6,002,800 13.92 14.86 13.50 79,700 55,000 0.4
06/05/2021
13.92
 2,373,300 14.09 14.26 13.71 700 30,900 -0.5
05/05/2021
14.09
 2,349,900 13.88 14.48 13.84 6,700 1,000 0.1
04/05/2021
13.88
 3,592,000 13.07 13.88 12.43 89,800 500 1.4
29/04/2021
13.07
 1,831,900 12.86 13.46 12.86 26,500 0 0.4
28/04/2021
12.86
 1,318,300 12.86 13.12 12.56 1,300 39,900 -0.6
27/04/2021
12.86
 1,051,000 12.86 13.07 12.26 0 5,500 -0.1
26/04/2021
12.86
 1,711,200 13.16 13.58 12.86 3,500 1,800 0.0
23/04/2021
13.16
 2,587,000 12.31 13.16 11.92 81,000 8,500 1.1
22/04/2021
12.31
 2,343,500 13.20 13.20 12.31 10,500 40,100 -0.4
20/04/2021
13.20
 3,299,500 13.92 13.92 13.03 7,400 0 0.1
19/04/2021
13.92
 3,584,000 13.71 14.31 13.12 3,100 29,000 -0.4
16/04/2021
13.71
 3,595,800 13.41 14.22 12.90 8,300 1,000 0.1
15/04/2021
13.41
 3,941,900 12.56 13.41 12.60 3,500 400 0.0
14/04/2021
12.56
 4,982,200 11.75 12.56 11.33 47,600 24,500 0.3
13/04/2021
11.75
 3,759,900 11.41 12.14 11.50 2,600 83,700 -1.1
12/04/2021
11.41
 3,863,900 11.11 11.80 11.07 4,100 70,400 -0.9
09/04/2021
11.11
 3,112,900 10.43 11.16 10.18 900 54,600 -0.7
08/04/2021
10.43
 1,428,500 10.43 10.60 10.22 27,500 0 0.3
07/04/2021
10.43
 2,502,200 9.84 10.52 9.84 41,000 20,000 0.3
06/04/2021
9.84
 1,779,800 10.09 10.09 9.75 6,900 38,600 -0.4
05/04/2021
10.09
 1,495,800 10.22 10.39 9.96 26,200 19,200 0.1
02/04/2021
10.22
 1,511,100 10.39 10.43 10.13 8,000 54,800 -0.6
01/04/2021
10.39
 1,360,400 10.48 10.90 10.22 0 36,100 -0.4
31/03/2021
10.48
 4,943,900 9.79 10.48 9.88 50,100 20,300 0.4
30/03/2021
9.79
 2,165,400 9.37 9.79 9.20 63,500 14,100 0.5
29/03/2021
9.37
 2,617,300 8.98 9.58 8.81 54,800 11,100 0.5
26/03/2021
8.98
 1,564,200 9.24 9.24 8.60 600 45,300 -0.5
25/03/2021
9.24
 843,000 9.37 9.37 9.07 0 77,200 -0.8
24/03/2021: Cổ tức tiền mặt tỉ lệ: 5%
24/03/2021
9.37
 2,013,700 9.20 9.50 9.11 45,500 5,400 0.4
23/03/2021
9.20
 973,300 9.24 9.24 9.12 0 4,000 -0.0
22/03/2021
9.24
 1,285,100 9.28 9.36 8.95 1,000 34,300 -0.4
19/03/2021
9.28
 1,654,400 9.16 9.40 9.03 0 62,600 -0.7
18/03/2021
9.16
 1,114,800 9.32 9.40 9.03 0 58,600 -0.7
17/03/2021
9.32
 2,645,100 9.28 9.56 9.24 60,700 26,100 0.4
16/03/2021
9.28
 2,338,700 9.08 9.32 8.79 20,500 34,900 -0.2
15/03/2021
9.08
 1,253,600 9.12 9.16 8.87 50,800 400 0.6
12/03/2021
9.12
 1,227,200 9.36 9.44 9.08 5,800 11,300 -0.1
11/03/2021
9.36
 4,983,200 9.12 9.36 8.51 82,100 7,400 0.8
10/03/2021
9.12
 1,557,300 9.77 9.77 9.12 0 2,000 -0.0
09/03/2021
9.77
 1,617,300 9.89 10.05 9.52 27,200 2,400 0.3
08/03/2021
9.89
 3,244,100 9.60 10.09 9.28 10,800 39,100 -0.3
05/03/2021
9.60
 3,784,800 8.99 9.60 8.46 39,900 14,200 0.3
04/03/2021
8.99
 2,838,100 8.42 8.99 8.55 2,900 3,100 -0.0
03/03/2021
8.42
 4,919,300 7.88 8.42 7.87 17,400 569,500 -5.5
02/03/2021
7.88
 4,786,200 7.37 7.88 7.45 3,000 79,600 -0.7
01/03/2021
7.37
 784,800 6.89 7.37 7.37 0 0 0
26/02/2021
6.89
 1,396,100 6.44 6.89 6.89 0 0 0
25/02/2021
6.44
 1,074,200 6.02 6.44 6.23 27,500 1,400 0.2
24/02/2021
6.02
 392,600 6.10 6.21 5.82 7,200 19,000 -0.1
23/02/2021
6.10
 315,800 6.10 6.17 6.03 0 19,200 -0.1
22/02/2021
6.10
 615,500 5.91 6.15 5.92 400 6,700 -0.0
19/02/2021
5.91
 377,000 5.86 5.98 5.82 2,000 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |