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)
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
31/01/2020
2.95
 328,960 3.07 3.07 2.95 0 0 0
30/01/2020
3.07
 510,650 3.30 3.30 3.07 0 0 0
22/01/2020
3.30
 30,210 3.29 3.30 3.25 0 0 0
21/01/2020
3.29
 149,990 3.27 3.30 3.25 10 1,000 -0.0
20/01/2020
3.27
 171,550 3.26 3.30 3.22 0 0 0
17/01/2020
3.26
 144,090 3.30 3.33 3.21 0 0 0
16/01/2020
3.30
 225,340 3.26 3.42 3.26 30 0 0.0
15/01/2020
3.26
 23,410 3.28 3.32 3.23 0 0 0
14/01/2020
3.28
 55,880 3.29 3.34 3.24 0 0 0
13/01/2020
3.29
 103,260 3.38 3.38 3.17 0 0 0
10/01/2020
3.38
 41,580 3.30 3.48 3.18 0 0 0
09/01/2020: Cổ tức tiền mặt tỉ lệ: 5%
09/01/2020
3.30
 299,070 3.12 3.31 3.22 0 4,000 -0.0
08/01/2020
3.12
 545,080 3.24 3.38 3.12 183,230 0 0.8
07/01/2020
3.24
 43,960 3.25 3.31 3.20 0 0 0
06/01/2020
3.25
 113,440 3.18 3.30 3.18 0 0 0
03/01/2020
3.18
 133,760 3.21 3.23 3.17 0 0 0
02/01/2020
3.21
 123,310 3.23 3.24 3.10 10,000 0 0.0
31/12/2019
3.23
 180,460 3.23 3.38 3.22 0 0 0
30/12/2019
3.23
 203,400 3.24 3.45 3.23 0 0 0
27/12/2019
3.24
 223,010 3.26 3.26 3.23 0 0 0
26/12/2019
3.26
 217,750 3.27 3.27 3.19 0 0 0
25/12/2019
3.27
 291,190 3.31 3.34 3.23 0 5,940 -0.0
24/12/2019
3.31
 228,880 3.36 3.38 3.22 0 0 0
23/12/2019
3.36
 435,010 3.23 3.44 3.24 0 0 0
20/12/2019
3.23
 479,750 3.02 3.23 3.02 0 10,380 -0.0
19/12/2019
3.02
 103,360 2.99 3.12 3.00 0 0 0
18/12/2019
2.99
 299,870 3.02 3.06 2.99 0 0 0
17/12/2019
3.02
 112,250 3.02 3.08 2.95 0 0 0
16/12/2019
3.02
 35,590 3.09 3.13 2.99 0 0 0
13/12/2019
3.09
 54,770 3.07 3.09 3.01 0 0 0
12/12/2019
3.07
 66,750 3.05 3.08 2.99 0 0 0
11/12/2019
3.05
 79,870 3.09 3.10 2.99 0 0 0
10/12/2019
3.09
 10,390 3.10 3.12 2.93 0 0 0
09/12/2019
3.10
 19,740 3.12 3.12 3.09 0 0 0
06/12/2019
3.12
 34,090 3.08 3.17 2.99 0 170 -0.0
05/12/2019
3.08
 15,070 3.10 3.10 2.98 0 8,830 -0.0

Chính sách bảo mật | Điều khoản sử dụng |