Tổng Công ty Thương mại Xuất nhập khẩu Thanh Lễ - CTCP (tlp)

6.60
-0.20
(-2.94%)
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
(2026-05-20) 		0 0% 8,600 0 0
6.20
6.90
6.60
2 tháng
(2026-04-20) 		-0.20 -2.86% 29,800 0 0
6.20
7
6.60
3 tháng
(2026-03-23) 		-0.90 -11.69% 103,700 0 0
6.20
8.40
6.60
6 tháng
(2025-12-22) 		-0.20 -2.86% 447,900 0 0
6.20
8.40
6.60
12 tháng
(2025-06-24) 		-0.64 -8.55% 715,500 0 0
6.10
8.40
6.60
24 tháng
(2024-07-01) 		-0.11 -1.53% 1,348,836 0 0
5.38
8.40
6.60
36 tháng
(2023-07-05) 		0.08 1.20% 2,879,332 0 0
5.38
8.40
6.60
60 tháng
(2021-07-15) 		-1.86 -21.48% 7,584,504 0 0
5.38
13.12
6.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
11.28
 5,900 10.92 11.46 10.83 0 0 0
13/01/2022
11.19
 9,900 11.46 11.55 11.10 0 0 0
12/01/2022
10.92
 20,200 11.55 11.55 10.92 0 0 0
11/01/2022
11.46
 6,300 11.64 11.64 11.46 0 0 0
10/01/2022
11.46
 36,000 11.64 12.17 11.46 0 0 0
07/01/2022
11.37
 71,000 11.55 12.35 11.37 0 0 0
06/01/2022
11.64
 40,100 11.55 11.64 11.46 0 0 0
05/01/2022
11.37
 26,300 11.28 11.37 11.19 0 0 0
04/01/2022
11.55
 7,800 11.19 11.55 11.19 0 0 0
31/12/2021
11.64
 5,400 11.64 11.64 11.46 0 0 0
30/12/2021
11.64
 27,900 11.46 11.64 11.19 0 0 0
29/12/2021
11.28
 24,900 11.55 11.64 11.28 0 0 0
28/12/2021
11.37
 9,900 11.73 11.73 11.37 0 0 0
27/12/2021
11.64
 1,400 11.82 11.82 11.64 0 0 0
24/12/2021
11.73
 19,800 11.46 11.82 11.37 0 0 0
23/12/2021
11.28
 29,200 11.37 11.82 11.28 0 0 0
22/12/2021
11.55
 10,300 11.55 11.99 11.55 0 0 0
21/12/2021
11.55
 54,100 11.55 11.73 11.37 0 0 0
20/12/2021
11.64
 12,800 11.64 11.64 11.55 0 0 0
17/12/2021
11.64
 15,700 11.73 11.82 11.64 0 0 0
16/12/2021
12.08
 18,200 12.17 12.17 11.64 0 0 0
15/12/2021
12.17
 13,600 11.64 12.26 11.64 0 0 0
14/12/2021
12.53
 41,300 12.26 12.53 11.64 0 0 0
13/12/2021
12.26
 25,200 12.44 12.44 10.03 0 0 0
10/12/2021
12.35
 53,000 11.82 12.44 11.37 0 0 0
09/12/2021
12.35
 20,200 12.62 12.62 11.99 0 0 0
08/12/2021
12.53
 10,503 13.16 13.16 11.99 0 0 0
07/12/2021
12.35
 73,500 12.17 12.71 11.90 0 0 0
06/12/2021
11.73
 6,100 12.35 12.35 11.64 0 0 0
03/12/2021
12.17
 36,390 12.53 12.53 10.47 0 0 0
02/12/2021
12.44
 47,700 12.08 12.53 12.08 0 0 0
01/12/2021
11.99
 54,100 12.71 13.07 11.99 0 0 0
30/11/2021
12.71
 49,307 13.16 13.16 11.73 0 0 0
29/11/2021
12.89
 300 12.98 12.98 12.89 0 0 0
26/11/2021
12.98
 49,900 13.16 13.16 12.89 0 0 0
25/11/2021: Cổ tức tiền mặt tỉ lệ: 0.37%
25/11/2021
12.89
 57,400 12.71 13.69 12.53 0 0 0
24/11/2021
12.68
 28,400 12.23 12.86 11.70 0 0 0
23/11/2021
12.41
 7,700 12.41 12.41 11.96 0 0 0
22/11/2021
12.14
 55,400 12.41 12.86 12.14 0 0 0
19/11/2021
12.59
 53,500 13.12 13.66 12.41 0 0 0
18/11/2021
13.12
 41,000 12.95 13.48 12.95 0 0 0
17/11/2021
13.12
 62,519 12.23 13.84 12.14 0 0 0
16/11/2021
12.41
 55,200 12.50 12.50 10.62 0 0 0
15/11/2021
12.50
 58,200 12.59 12.86 12.14 0 0 0
12/11/2021
12.77
 112,200 12.23 12.95 11.87 0 0 0
11/11/2021
11.78
 40,001 12.23 12.59 11.70 0 0 0
10/11/2021
12.23
 19,700 11.87 12.50 11.87 0 0 0
09/11/2021
11.61
 27,800 11.78 11.96 11.61 0 0 0
08/11/2021
11.78
 64,900 11.61 12.05 11.52 0 0 0
05/11/2021
11.34
 26,600 11.70 11.78 11.34 0 0 0
04/11/2021
11.52
 28,700 12.05 12.05 11.52 0 0 0
03/11/2021
11.87
 88,500 12.68 12.68 11.78 0 0 0
02/11/2021
12.59
 130,700 11.96 12.95 11.96 0 0 0
01/11/2021
11.78
 64,100 11.61 12.32 11.16 0 0 0
29/10/2021
11.61
 169,500 10.18 11.61 10.18 0 0 0
28/10/2021
10.27
 30,100 10.27 10.45 10.27 0 0 0
27/10/2021
10.36
 91,000 10.18 10.45 10.00 0 0 0
26/10/2021
10.36
 32,900 9.82 10.36 9.55 0 0 0
25/10/2021
9.82
 38,500 9.82 9.91 9.82 0 0 0
22/10/2021
9.82
 33,700 9.82 9.91 9.73 0 0 0
21/10/2021
10.36
 10,600 9.28 10.45 9.28 0 0 0
20/10/2021
9.46
 20,100 9.46 10.45 9.37 0 0 0
19/10/2021
10.53
 47,000 9.37 10.53 9.28 0 0 0
18/10/2021
10.53
 100 10.53 10.53 10.53 0 0 0
15/10/2021
10.53
 12,239 10.27 10.62 10.27 0 0 0
14/10/2021
10.45
 9,801 10.00 10.53 9.91 0 0 0
13/10/2021
9.91
 3,100 9.91 10.00 9.91 0 0 0
12/10/2021
9.82
 17,900 9.82 9.91 8.66 0 0 0
11/10/2021
10.18
 33,100 9.82 10.27 9.82 0 0 0
08/10/2021
9.82
 3,600 9.82 9.82 9.82 0 0 0
07/10/2021
10.18
 16,500 10.45 10.45 9.82 0 0 0
06/10/2021
10.53
 100,800 10.27 10.71 9.82 0 0 0
05/10/2021
10.36
 84,800 9.28 10.36 9.28 0 0 0
04/10/2021
9.37
 47,400 9.11 9.37 8.93 0 0 0
01/10/2021
9.20
 8,700 9.55 9.55 9.20 0 0 0
30/09/2021
9.20
 5,800 9.02 9.28 9.02 0 0 0
29/09/2021
10.00
 5,000 10.09 10.09 10.00 0 0 0
28/09/2021
9.20
 41,500 9.82 9.82 8.66 0 0 0
27/09/2021
9.28
 12,900 9.11 9.28 9.11 0 0 0
24/09/2021
10.18
 19,100 10.27 10.36 9.73 0 0 0
23/09/2021
10.27
 215,000 9.73 10.53 9.73 0 0 0
22/09/2021
9.64
 20,000 9.02 10.00 9.02 0 0 0
21/09/2021
9.02
 900 9.02 9.02 9.02 0 0 0
20/09/2021
9.11
 21,000 9.11 9.20 8.75 0 0 0
17/09/2021
9.28
 700 8.75 9.28 8.75 0 0 0
16/09/2021
8.75
 100 8.75 8.75 8.75 0 0 0
15/09/2021
9.20
 8,900 8.93 9.20 8.93 0 0 0
14/09/2021
8.93
 8,700 9.64 9.64 8.84 0 0 0
13/09/2021
9.11
 17,700 10.00 10.00 8.84 0 0 0
10/09/2021
9.20
 0 9.20 9.20 9.20 0 0 0
09/09/2021
9.11
 7,300 9.37 9.55 8.75 0 0 0
08/09/2021
9.55
 100 9.55 9.55 9.55 0 0 0
07/09/2021
9.82
 7,700 10.00 10.27 9.82 0 0 0
06/09/2021
9.11
 4,000 9.28 9.28 8.84 0 0 0
01/09/2021
8.75
 16,700 8.75 8.75 8.66 0 0 0
31/08/2021
8.93
 6,700 8.75 8.93 8.57 0 0 0
30/08/2021
8.93
 800 9.20 9.20 8.93 0 0 0
27/08/2021
8.93
 10,100 8.57 8.93 8.57 0 0 0
26/08/2021
9.02
 0 9.02 9.02 9.02 0 0 0
25/08/2021
8.93
 200 9.02 9.02 8.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |