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)
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
03/08/2020
2.50
 152,900 2.43 2.59 2.33 0 0 0
31/07/2020
2.43
 161,930 2.43 2.58 2.40 40,000 0 0.1
30/07/2020
2.43
 190,040 2.47 2.52 2.43 10,000 0 0.0
29/07/2020
2.47
 70,410 2.46 2.59 2.43 0 0 0
28/07/2020
2.46
 55,690 2.45 2.52 2.43 0 0 0
27/07/2020
2.45
 305,410 2.63 2.63 2.45 0 0 0
24/07/2020
2.63
 280,490 2.75 2.77 2.61 0 0 0
23/07/2020
2.75
 144,270 2.75 2.76 2.73 0 50,000 -0.2
22/07/2020
2.75
 114,300 2.75 2.78 2.75 0 0 0
21/07/2020
2.75
 121,210 2.78 2.80 2.74 0 0 0
20/07/2020
2.78
 140,830 2.77 2.83 2.73 0 0 0
17/07/2020
2.77
 137,200 2.77 2.86 2.77 0 0 0
16/07/2020
2.77
 257,700 2.84 2.85 2.76 0 0 0
15/07/2020
2.84
 131,870 2.91 2.99 2.84 0 0 0
14/07/2020
2.91
 437,800 2.92 2.92 2.87 0 0 0
13/07/2020
2.92
 632,760 2.78 2.93 2.78 3,310 0 0.0
10/07/2020
2.78
 477,460 2.77 2.80 2.77 0 0 0
09/07/2020
2.77
 630,030 2.71 2.82 2.73 0 0 0
08/07/2020
2.71
 39,950 2.73 2.77 2.69 0 0 0
07/07/2020
2.73
 163,390 2.78 2.81 2.73 0 0 0
06/07/2020
2.78
 22,980 2.77 2.84 2.77 0 0 0
03/07/2020
2.77
 43,500 2.73 2.77 2.73 0 0 0
02/07/2020
2.73
 22,560 2.74 2.85 2.69 0 0 0
01/07/2020
2.74
 66,710 2.73 2.82 2.70 0 0 0
30/06/2020
2.73
 33,720 2.77 2.93 2.73 0 0 0
29/06/2020
2.77
 76,960 2.83 2.83 2.67 0 0 0
26/06/2020
2.83
 36,880 2.85 2.92 2.78 0 0 0
25/06/2020
2.85
 158,010 2.91 2.91 2.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |