CTCP Tập đoàn Thép Tiến Lên (tlh)

4.42
-0.08
(-1.78%)
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
(2026-05-20) 		0 0% 3,427,200 -9,720 0
4.35
4.65
4.42
2 tháng
(2026-04-20) 		-0.29 -6.05% 6,389,500 -10,230 0
4.35
4.79
4.42
3 tháng
(2026-03-23) 		0.08 1.81% 10,957,300 2,470 0
4.35
4.90
4.42
6 tháng
(2025-12-22) 		-0.33 -6.83% 21,965,200 56,870 0.3
4.35
5.29
4.42
12 tháng
(2025-06-24) 		-0.65 -12.62% 90,019,700 -57,210 -0.0
4.35
6.44
4.42
24 tháng
(2024-07-01) 		-3.26 -42.01% 257,546,400 -478,950 -2.0
4.26
8.50
4.42
36 tháng
(2023-07-05) 		-3.82 -45.91% 540,737,400 -635,773 -3.0
4.26
10.10
4.42
60 tháng
(2021-07-15) 		-7.98 -63.93% 1,165,033,200 -374,986 -4.7
3.83
20.61
4.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |