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)
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
18/02/2021
5.86
 192,600 5.84 5.95 5.70 11,100 3,300 0.1
17/02/2021
5.84
 316,300 5.62 5.84 5.62 30,000 11,300 0.1
09/02/2021
5.62
 291,300 5.49 5.69 5.41 17,300 400 0.1
08/02/2021
5.49
 307,900 5.59 5.59 5.22 10,100 18,600 -0.1
05/02/2021
5.59
 304,600 5.66 5.66 5.55 8,800 3,300 0.0
04/02/2021
5.66
 277,900 5.70 5.85 5.37 3,700 3,800 -0.0
03/02/2021
5.70
 346,100 5.45 5.70 5.45 1,100 9,500 -0.1
02/02/2021
5.45
 245,300 5.45 5.58 5.14 0 29,300 -0.2
01/02/2021
5.45
 766,200 5.86 5.98 5.45 3,500 13,600 -0.1
29/01/2021
5.86
 521,900 5.84 6.01 5.43 17,200 8,100 0.1
28/01/2021
5.84
 355,500 6.27 6.27 5.84 800 5,900 -0.0
27/01/2021
6.27
 508,100 6.32 6.43 5.88 27,300 25,800 0.0
26/01/2021
6.32
 393,000 6.51 6.51 6.15 24,100 1,000 0.2
25/01/2021
6.51
 507,700 6.31 6.63 6.31 57,200 4,800 0.4
22/01/2021
6.31
 515,300 6.51 6.51 6.31 4,100 12,700 -0.1
21/01/2021
6.51
 472,000 6.41 6.67 6.10 18,000 40,300 -0.2
20/01/2021
6.41
 282,700 6.30 6.50 5.87 56,900 32,800 0.2
19/01/2021
6.30
 669,700 6.77 6.82 6.30 21,700 11,300 0.1
18/01/2021
6.77
 1,021,500 6.57 6.81 6.51 45,900 0 0.4
15/01/2021
6.57
 787,800 6.65 6.65 6.44 0 1,100 -0.0
14/01/2021
6.65
 466,900 6.71 6.72 6.59 24,900 5,000 0.2
13/01/2021
6.71
 768,700 6.72 6.85 6.67 14,900 12,300 0.0
12/01/2021
6.72
 1,460,300 6.41 6.74 6.41 47,100 0 0.4
11/01/2021
6.41
 432,800 6.44 6.47 6.27 10,400 0 0.1
08/01/2021
6.44
 780,800 6.22 6.50 6.27 69,100 3,200 0.5
07/01/2021
6.22
 858,300 6.31 6.35 6.20 7,900 700 0.1
06/01/2021
6.31
 468,300 6.41 6.42 6.30 100 9,700 -0.1
05/01/2021
6.41
 243,500 6.49 6.49 6.19 7,000 9,200 -0.0
04/01/2021
6.49
 692,000 6.19 6.51 6.19 26,900 4,500 0.2
31/12/2020
6.19
 535,910 6.20 6.35 6.15 10,300 0 0.1
30/12/2020
6.20
 649,430 6.30 6.30 6.20 1,850 0 0.0
29/12/2020
6.30
 608,970 6.39 6.39 6.28 14,380 200 0.1
28/12/2020
6.39
 471,210 6.51 6.67 6.30 9,310 4,280 0.0
25/12/2020
6.51
 458,390 6.36 6.51 6.18 34,900 0 0.3
24/12/2020
6.36
 630,820 6.51 6.51 6.12 66,210 17,110 0.4
23/12/2020
6.51
 737,310 6.29 6.67 6.19 36,110 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |