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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |