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)
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
24/06/2020
2.91
 207,240 2.91 3.00 2.85 0 0 0
23/06/2020
2.91
 68,020 2.91 2.96 2.89 0 0 0
22/06/2020
2.91
 212,800 2.81 2.97 2.81 0 0 0
19/06/2020
2.81
 64,740 2.71 2.84 2.73 0 0 0
18/06/2020
2.71
 134,720 2.86 2.86 2.71 0 0 0
17/06/2020
2.86
 20,270 2.91 2.91 2.86 0 0 0
16/06/2020
2.91
 537,920 2.73 2.91 2.71 0 0 0
15/06/2020
2.73
 407,110 2.93 2.93 2.73 10,000 0 0.0
12/06/2020
2.93
 225,890 3.00 3.00 2.79 0 0 0
11/06/2020
3.00
 383,000 3.17 3.20 3.00 500 0 0.0
10/06/2020
3.17
 332,480 3.17 3.21 2.98 0 0 0
09/06/2020
3.17
 287,770 3.26 3.29 3.17 300 0 0.0
08/06/2020
3.26
 365,690 3.10 3.30 3.10 0 19,860 -0.1
05/06/2020
3.10
 567,740 2.95 3.14 2.93 0 15,000 -0.1
04/06/2020
2.95
 812,020 2.77 2.95 2.77 6,000 4,960 0.0
03/06/2020
2.77
 71,260 2.81 2.81 2.73 0 0 0
02/06/2020
2.81
 399,300 2.85 2.90 2.81 0 0 0
01/06/2020
2.85
 887,850 2.71 2.90 2.69 0 0 0
29/05/2020
2.71
 186,940 2.71 2.72 2.65 0 0 0
28/05/2020
2.71
 130,140 2.69 2.72 2.65 0 0 0
27/05/2020
2.69
 169,360 2.64 2.81 2.65 0 0 0
26/05/2020
2.64
 244,870 2.63 2.70 2.63 0 0 0
25/05/2020
2.63
 185,220 2.63 2.64 2.58 0 2,000 -0.0
22/05/2020
2.63
 177,540 2.66 2.67 2.60 0 0 0
21/05/2020
2.66
 280,530 2.62 2.69 2.57 0 0 0
20/05/2020
2.62
 120,690 2.69 2.69 2.59 0 0 0
19/05/2020
2.69
 344,990 2.66 2.71 2.65 10,000 0 0.0
18/05/2020
2.66
 296,450 2.67 2.78 2.56 0 10 -0.0
15/05/2020
2.67
 338,810 2.81 2.84 2.67 20,150 0 0.1
14/05/2020
2.81
 1,557,770 2.63 2.81 2.64 0 10 -0.0
13/05/2020
2.63
 728,450 2.46 2.63 2.47 0 10,000 -0.0
12/05/2020
2.46
 420,820 2.42 2.46 2.40 6,460 0 0.0
11/05/2020
2.42
 45,330 2.41 2.44 2.38 0 0 0
08/05/2020
2.41
 796,570 2.36 2.43 2.36 0 0 0
07/05/2020
2.36
 267,480 2.36 2.39 2.35 0 0 0
06/05/2020
2.36
 404,990 2.39 2.42 2.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |