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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |