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)
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
22/12/2020
6.29
 878,320 6.00 6.33 5.94 47,810 0 0.4
21/12/2020
6.00
 764,770 6.00 6.09 5.94 20,630 0 0.2
18/12/2020
6.00
 593,430 5.87 6.00 5.82 100 0 0.0
17/12/2020
5.87
 973,260 6.02 6.02 5.82 0 0 0
16/12/2020
6.02
 1,668,530 5.77 6.15 5.78 100,100 10 0.7
15/12/2020
5.77
 485,290 5.40 5.77 5.77 0 1,000 -0.0
14/12/2020
5.40
 437,040 5.05 5.40 5.40 0 0 0
11/12/2020
5.05
 703,750 5.04 5.10 4.82 0 0 0
10/12/2020
5.04
 860,880 5.14 5.14 4.97 8,000 0 0.0
09/12/2020
5.14
 540,110 5.27 5.27 5.14 0 0 0
08/12/2020
5.27
 1,022,820 5.28 5.41 5.26 0 0 0
07/12/2020
5.28
 1,404,500 5.01 5.31 4.92 0 0 0
04/12/2020
5.01
 828,360 4.82 5.05 4.80 0 0 0
03/12/2020
4.82
 383,610 4.70 4.88 4.70 0 90 -0.0
02/12/2020
4.70
 454,520 4.79 4.80 4.70 0 0 0
01/12/2020
4.79
 386,760 4.83 4.83 4.56 7,600 0 0.0
30/11/2020
4.83
 402,160 4.84 4.89 4.80 0 0 0
27/11/2020
4.84
 750,790 4.98 5.09 4.84 0 0 0
26/11/2020
4.98
 859,210 4.89 4.98 4.72 0 0 0
25/11/2020
4.89
 1,047,120 4.98 4.98 4.80 0 0 0
24/11/2020
4.98
 415,910 4.97 5.04 4.89 0 0 0
23/11/2020
4.97
 886,250 4.88 5.05 4.64 0 5,350 -0.0
20/11/2020
4.88
 2,643,770 4.75 5.08 4.60 24,030 37,650 -0.1
19/11/2020
4.75
 152,440 4.44 4.75 4.75 0 0 0
18/11/2020
4.44
 536,910 4.16 4.44 4.44 0 0 0
17/11/2020
4.16
 858,700 3.89 4.16 3.91 0 0 0
16/11/2020
3.89
 832,200 3.78 3.98 3.62 10 29,780 -0.1
13/11/2020
3.78
 375,580 3.78 3.94 3.74 0 0 0
12/11/2020
3.78
 906,030 3.54 3.78 3.62 2,000 0 0.0
11/11/2020
3.54
 740,690 3.31 3.54 3.30 0 0 0
10/11/2020
3.31
 212,470 3.31 3.34 3.30 0 0 0
09/11/2020
3.31
 116,420 3.30 3.34 3.29 0 0 0
06/11/2020
3.30
 77,440 3.33 3.35 3.29 0 0 0
05/11/2020
3.33
 89,020 3.34 3.35 3.30 0 0 0
04/11/2020
3.34
 172,570 3.34 3.38 3.28 0 0 0
03/11/2020
3.34
 125,460 3.34 3.38 3.27 0 0 0
02/11/2020
3.34
 174,180 3.34 3.42 3.29 0 0 0
30/10/2020
3.34
 243,910 3.35 3.35 3.22 30,000 4,000 0.1
29/10/2020
3.35
 72,260 3.35 3.35 3.15 0 0 0
28/10/2020
3.35
 412,900 3.47 3.48 3.25 0 0 0
27/10/2020
3.47
 1,067,320 3.30 3.52 3.30 4,000 0 0.0
26/10/2020
3.30
 265,670 3.30 3.34 3.30 0 12,550 -0.1
23/10/2020
3.30
 347,750 3.26 3.35 3.26 0 10,000 -0.0
22/10/2020
3.26
 66,030 3.28 3.29 3.25 0 0 0
21/10/2020
3.28
 68,600 3.30 3.34 3.28 0 0 0
20/10/2020
3.30
 186,640 3.29 3.42 3.25 0 0 0
19/10/2020
3.29
 45,390 3.28 3.42 3.29 0 0 0
16/10/2020
3.28
 136,450 3.22 3.33 3.21 0 0 0
15/10/2020
3.22
 311,090 3.35 3.35 3.22 0 0 0
14/10/2020
3.35
 124,730 3.35 3.48 3.34 2,000 0 0.0
13/10/2020
3.35
 59,010 3.50 3.50 3.34 1,000 0 0.0
12/10/2020
3.50
 356,380 3.36 3.59 3.50 50,000 0 0.2
09/10/2020
3.36
 342,260 3.14 3.36 3.17 0 0 0
08/10/2020
3.14
 92,790 3.17 3.19 3.14 0 0 0
07/10/2020
3.17
 122,300 3.17 3.20 3.17 0 0 0
06/10/2020
3.17
 100,190 3.19 3.22 3.17 0 0 0
05/10/2020
3.19
 132,890 3.13 3.22 3.13 0 9,000 -0.0
02/10/2020
3.13
 227,610 3.18 3.26 3.13 0 0 0
01/10/2020
3.18
 78,720 3.16 3.26 3.16 0 11,000 -0.0
30/09/2020
3.16
 61,820 3.16 3.17 3.15 0 0 0
29/09/2020
3.16
 167,660 3.16 3.22 3.16 0 7,060 -0.0
28/09/2020
3.16
 214,420 3.11 3.22 3.15 0 6,000 -0.0
25/09/2020
3.11
 77,620 3.11 3.18 3.11 0 25,100 -0.1
24/09/2020
3.11
 235,960 3.12 3.17 3.11 0 20,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |