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) 		-0.45 -9.05% 3,131,600 11,100 0.1
4.44
5.08
4.58
2 tháng
(2026-01-16) 		-0.77 -14.56% 7,942,800 38,600 0.2
4.44
5.29
4.58
3 tháng
(2025-12-17) 		-0.27 -5.64% 10,554,300 59,000 0.3
4.44
5.29
4.58
6 tháng
(2025-09-18) 		-1.69 -27.21% 24,578,700 -785,900 -4.6
4.44
6.21
4.58
12 tháng
(2025-03-24) 		-1.06 -19% 112,202,600 -58,020 1.5
4.26
6.44
4.58
24 tháng
(2024-03-27) 		-4.38 -49.21% 323,441,700 -814,220 -4.6
4.26
8.90
4.58
36 tháng
(2023-04-03) 		-2.01 -30.75% 602,347,600 -585,186 -2.6
4.26
10.10
4.58
60 tháng
(2021-04-12) 		-6.89 -60.39% 1,327,387,600 -478,156 -6.2
3.83
20.61
4.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
3.12
 205,290 3.12 3.17 3.12 0 0 0
22/09/2020
3.12
 124,350 3.14 3.17 3.12 0 0 0
21/09/2020
3.14
 139,720 3.14 3.19 3.12 0 3,000 -0.0
18/09/2020
3.14
 94,410 3.13 3.17 3.09 0 0 0
17/09/2020
3.13
 295,320 3.16 3.21 3.13 16,780 11,000 0.0
16/09/2020
3.16
 257,370 3.13 3.22 3.09 41,000 6,100 0.1
15/09/2020
3.13
 261,030 3.13 3.22 3.13 9,960 50,000 -0.2
14/09/2020
3.13
 571,980 2.93 3.13 2.93 17,940 0 0.1
11/09/2020
2.93
 36,010 2.93 2.96 2.92 17,100 0 0.1
10/09/2020
2.93
 154,730 2.93 2.98 2.93 0 3,310 -0.0
09/09/2020
2.93
 182,190 2.89 2.95 2.87 0 0 0
08/09/2020
2.89
 20,770 2.90 2.93 2.89 0 2,410 -0.0
07/09/2020
2.90
 89,300 2.91 2.93 2.90 0 37,590 -0.1
04/09/2020
2.91
 185,250 2.91 2.95 2.87 0 0 0
03/09/2020
2.91
 71,580 2.91 2.95 2.91 0 0 0
01/09/2020
2.91
 96,120 2.91 2.96 2.90 0 30,000 -0.1
31/08/2020
2.91
 187,630 2.91 2.96 2.90 40,000 0 0.1
28/08/2020
2.91
 83,310 2.91 2.97 2.91 0 0 0
27/08/2020
2.91
 394,290 2.85 2.95 2.85 0 20,080 -0.1
26/08/2020
2.85
 144,660 2.81 2.87 2.79 0 0 0
25/08/2020
2.81
 83,640 2.78 2.83 2.78 0 0 0
24/08/2020
2.78
 235,280 2.87 2.89 2.78 30,000 35,000 -0.0
21/08/2020
2.87
 254,160 2.75 2.90 2.78 40,000 0 0.1
20/08/2020
2.75
 380,510 2.69 2.79 2.73 63,000 0 0.2
19/08/2020
2.69
 53,400 2.69 2.77 2.69 2,980 0 0.0
18/08/2020
2.69
 57,580 2.67 2.75 2.69 20,000 0 0.1
17/08/2020
2.67
 180,080 2.68 2.70 2.66 0 0 0
14/08/2020
2.68
 354,320 2.69 2.77 2.60 160,000 0 0.5
13/08/2020
2.69
 63,630 2.69 2.79 2.68 0 0 0
12/08/2020
2.69
 203,600 2.70 2.82 2.69 0 0 0
11/08/2020
2.70
 38,890 2.70 2.76 2.69 0 0 0
10/08/2020
2.70
 218,780 2.56 2.74 2.60 118,680 0 0.4
07/08/2020
2.56
 36,420 2.64 2.65 2.56 21,850 0 0.1
06/08/2020
2.64
 127,580 2.60 2.64 2.60 78,150 0 0.3
05/08/2020
2.60
 95,430 2.54 2.69 2.52 0 0 0
04/08/2020
2.54
 228,940 2.50 2.56 2.52 41,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |