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)
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
05/05/2020
2.39
 65,670 2.37 2.44 2.34 0 0 0
04/05/2020
2.37
 195,090 2.40 2.44 2.36 0 0 0
29/04/2020
2.40
 372,800 2.45 2.45 2.36 0 0 0
28/04/2020
2.45
 82,930 2.43 2.47 2.43 0 0 0
27/04/2020
2.43
 118,360 2.39 2.47 2.40 0 10,000 -0.0
24/04/2020
2.39
 124,070 2.38 2.41 2.33 0 15,000 -0.0
23/04/2020
2.38
 108,760 2.38 2.43 2.28 0 0 0
22/04/2020
2.38
 219,050 2.34 2.38 2.18 10 0 0
21/04/2020
2.34
 322,020 2.48 2.48 2.34 0 0 0
20/04/2020
2.48
 358,600 2.34 2.48 2.40 2,000 20,000 -0.1
17/04/2020
2.34
 629,030 2.20 2.34 2.29 0 30,000 -0.1
16/04/2020
2.20
 527,620 2.06 2.20 2.06 0 0 0
15/04/2020
2.06
 309,150 2.03 2.11 1.95 0 0 0
14/04/2020
2.03
 65,600 2.07 2.07 1.93 0 0 0
13/04/2020
2.07
 10,720 2.03 2.08 2.00 0 0 0
10/04/2020
2.03
 129,800 2.06 2.10 1.95 0 0 0
09/04/2020
2.06
 115,470 2.03 2.07 2.00 30,000 0 0.1
08/04/2020
2.03
 54,770 2.06 2.06 1.99 0 0 0
07/04/2020
2.06
 27,090 2.08 2.18 2.03 0 0 0
06/04/2020
2.08
 44,500 2.03 2.15 1.98 0 0 0
03/04/2020
2.03
 129,250 1.97 2.03 1.95 10 0 0.0
01/04/2020
1.97
 116,610 2.08 2.08 1.95 0 0 0
31/03/2020
2.08
 63,420 2.11 2.11 2.01 0 0 0
30/03/2020
2.11
 33,560 2.16 2.16 2.01 0 7,950 -0.0
27/03/2020
2.16
 25,100 2.17 2.31 2.16 0 0 0
26/03/2020
2.17
 8,860 2.21 2.25 2.17 0 0 0
25/03/2020
2.21
 98,060 2.16 2.24 2.16 0 0 0
24/03/2020
2.16
 35,740 2.28 2.28 2.16 0 0 0
23/03/2020
2.28
 171,240 2.38 2.38 2.22 0 0 0
20/03/2020
2.38
 8,670 2.38 2.38 2.38 0 0 0
19/03/2020
2.38
 198,920 2.43 2.43 2.28 0 2,310 -0.0
18/03/2020
2.43
 27,880 2.43 2.52 2.41 0 0 0
17/03/2020
2.43
 36,210 2.43 2.43 2.28 0 7,000 -0.0
16/03/2020
2.43
 142,820 2.52 2.52 2.35 0 0 0
13/03/2020
2.52
 102,540 2.38 2.52 2.23 0 170 -0.0
12/03/2020
2.38
 479,200 2.48 2.48 2.31 0 300 -0.0
11/03/2020
2.48
 144,410 2.54 2.60 2.44 0 0 0
10/03/2020
2.54
 29,130 2.46 2.60 2.36 0 80 -0.0
09/03/2020
2.46
 446,540 2.64 2.64 2.46 0 0 0
06/03/2020
2.64
 21,510 2.66 2.66 2.60 0 0 0
05/03/2020
2.66
 6,160 2.60 2.68 2.63 0 0 0
04/03/2020
2.60
 76,880 2.60 2.65 2.58 0 0 0
03/03/2020
2.60
 55,890 2.58 2.60 2.58 0 26,870 -0.1
02/03/2020
2.58
 60,800 2.58 2.58 2.56 0 11,460 -0.0
28/02/2020
2.58
 14,260 2.59 2.59 2.56 0 300 -0.0
27/02/2020
2.59
 240,090 2.65 2.65 2.56 0 20,330 -0.1
26/02/2020
2.65
 48,470 2.60 2.65 2.60 100 10,770 -0.0
25/02/2020
2.60
 244,300 2.73 2.73 2.60 0 30 -0.0
24/02/2020
2.73
 37,780 2.76 2.85 2.73 100 0 0.0
21/02/2020
2.76
 5,900 2.83 2.83 2.76 0 0 0
20/02/2020
2.83
 173,710 2.81 2.83 2.62 0 44,510 -0.2
19/02/2020
2.81
 17,720 2.82 2.84 2.78 0 2,000 -0.0
18/02/2020
2.82
 93,320 2.78 2.87 2.78 0 50,280 -0.2
17/02/2020
2.78
 90,210 2.78 2.78 2.76 0 40,060 -0.1
14/02/2020
2.78
 86,610 2.77 2.78 2.71 10 3,020 -0.0
13/02/2020
2.77
 99,990 2.79 2.79 2.77 30,000 29,880 0.0
12/02/2020
2.79
 85,830 2.78 2.80 2.77 0 24,110 -0.1
11/02/2020
2.78
 76,490 2.80 2.84 2.76 0 28,710 -0.1
10/02/2020
2.80
 25,530 2.82 2.82 2.76 10 1,510 -0.0
07/02/2020
2.82
 77,900 2.82 2.85 2.73 0 0 0
06/02/2020
2.82
 218,500 2.82 2.85 2.67 0 7,280 -0.0
05/02/2020
2.82
 117,010 2.85 2.90 2.82 0 0 0
04/02/2020
2.85
 66,090 2.85 2.88 2.77 0 0 0
03/02/2020
2.85
 174,130 2.95 2.95 2.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |