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)
04/12/2019
3.10
 18,670 3.10 3.10 2.92 0 0 0
03/12/2019
3.10
 11,150 3.08 3.11 3.03 0 0 0
02/12/2019
3.08
 49,500 3.10 3.10 2.93 0 660 -0.0
29/11/2019
3.10
 6,350 3.10 3.23 3.09 0 0 0
28/11/2019
3.10
 45,000 3.20 3.20 2.99 0 0 0
27/11/2019
3.20
 9,040 3.20 3.24 3.13 0 0 0
26/11/2019
3.20
 21,280 3.11 3.24 3.12 0 0 0
25/11/2019
3.11
 64,650 3.10 3.24 3.10 0 0 0
22/11/2019
3.10
 53,700 3.25 3.25 3.02 0 0 0
21/11/2019
3.25
 89,480 3.27 3.31 3.06 0 0 0
20/11/2019
3.27
 76,580 3.12 3.29 3.10 0 0 0
19/11/2019
3.12
 270,380 2.92 3.12 2.92 500 0 0.0
18/11/2019
2.92
 128,250 2.92 3.00 2.91 0 0 0
15/11/2019
2.92
 137,230 2.83 2.93 2.81 0 0 0
14/11/2019
2.83
 63,470 2.83 2.83 2.74 0 0 0
13/11/2019
2.83
 17,870 2.81 2.84 2.81 0 0 0
12/11/2019
2.81
 86,560 2.80 2.86 2.66 0 0 0
11/11/2019
2.80
 20,830 2.87 2.87 2.68 0 0 0
08/11/2019
2.87
 9,170 2.87 2.91 2.82 0 0 0
07/11/2019
2.87
 4,810 2.87 2.87 2.84 0 0 0
06/11/2019
2.87
 53,940 2.92 2.92 2.81 2,000 0 0.0
05/11/2019
2.92
 90,490 2.76 2.93 2.74 0 0 0
04/11/2019
2.76
 116,190 2.63 2.81 2.60 0 0 0
01/11/2019
2.63
 128,370 2.76 2.76 2.62 0 24,090 -0.1
31/10/2019
2.76
 200,940 2.88 2.88 2.74 0 80,000 -0.3
30/10/2019
2.88
 91,960 2.94 2.94 2.83 0 15,910 -0.1
29/10/2019
2.94
 143,190 3.00 3.00 2.89 0 0 0
28/10/2019
3.00
 141,760 3.01 3.02 2.95 0 0 0
25/10/2019
3.01
 65,500 2.95 3.04 2.95 0 0 0
24/10/2019
2.95
 66,460 3.05 3.05 2.95 0 0 0
23/10/2019
3.05
 106,210 3.10 3.10 2.95 0 0 0
22/10/2019
3.10
 50,900 3.05 3.17 3.02 0 0 0
21/10/2019
3.05
 41,970 2.95 3.15 2.95 0 0 0
18/10/2019
2.95
 300,340 3.15 3.15 2.95 0 0 0
17/10/2019
3.15
 166,470 3.15 3.15 3.10 0 0 0
16/10/2019
3.15
 158,080 3.16 3.16 3.10 0 0 0
15/10/2019
3.16
 77,980 3.16 3.17 3.13 0 0 0
14/10/2019
3.16
 357,170 3.17 3.20 3.16 0 0 0
11/10/2019
3.17
 51,980 3.17 3.17 3.16 0 0 0
10/10/2019
3.17
 27,790 3.19 3.19 3.17 0 0 0
09/10/2019
3.19
 85,670 3.19 3.20 3.17 0 0 0
08/10/2019
3.19
 94,970 3.19 3.19 3.15 0 6,350 -0.0
07/10/2019
3.19
 150,720 3.21 3.21 3.17 0 0 0
04/10/2019
3.21
 148,240 3.21 3.22 3.16 0 0 0
03/10/2019
3.21
 68,440 3.22 3.23 3.17 0 0 0
02/10/2019
3.22
 177,520 3.21 3.23 3.15 0 1,050 -0.0
01/10/2019
3.21
 118,310 3.23 3.23 3.15 0 0 0
30/09/2019
3.23
 88,310 3.23 3.25 3.17 0 0 0
27/09/2019
3.23
 346,150 3.23 3.23 3.17 0 0 0
26/09/2019
3.23
 77,570 3.23 3.23 3.22 0 0 0
25/09/2019
3.23
 100,130 3.24 3.24 3.16 0 0 0
24/09/2019
3.24
 159,670 3.20 3.24 3.14 0 0 0
23/09/2019
3.20
 158,020 3.27 3.28 3.20 6,350 0 0.0
20/09/2019
3.27
 136,800 3.27 3.29 3.20 0 0 0
19/09/2019
3.27
 368,800 3.28 3.28 3.20 0 0 0
18/09/2019
3.28
 131,750 3.29 3.29 3.20 0 0 0
17/09/2019
3.29
 96,880 3.28 3.31 3.28 0 0 0
16/09/2019
3.28
 174,220 3.28 3.28 3.19 20 0 0.0
13/09/2019
3.28
 122,310 3.29 3.29 3.20 0 0 0
12/09/2019
3.29
 87,960 3.29 3.30 3.24 0 0 0
11/09/2019
3.29
 130,590 3.20 3.31 3.20 0 0 0
10/09/2019
3.20
 98,330 3.32 3.35 3.20 500 0 0.0
09/09/2019
3.32
 89,350 3.33 3.33 3.26 0 0 0
06/09/2019
3.33
 112,630 3.28 3.38 3.26 4,980 0 0.0
05/09/2019
3.28
 118,580 3.38 3.41 3.28 0 0 0
04/09/2019
3.38
 58,180 3.38 3.41 3.31 0 0 0
03/09/2019
3.38
 81,360 3.31 3.51 3.25 0 0 0
30/08/2019
3.31
 141,540 3.30 3.53 3.24 0 0 0
29/08/2019
3.30
 87,900 3.30 3.31 3.24 0 0 0
28/08/2019
3.30
 123,220 3.30 3.30 3.18 0 0 0
27/08/2019
3.30
 94,870 3.31 3.31 3.27 0 0 0
26/08/2019
3.31
 81,520 3.32 3.33 3.28 0 0 0
23/08/2019
3.32
 92,250 3.31 3.33 3.25 0 0 0
22/08/2019
3.31
 81,840 3.30 3.35 3.29 0 0 0
21/08/2019
3.30
 183,170 3.31 3.31 3.26 0 0 0
20/08/2019
3.31
 70,070 3.26 3.38 3.28 0 0 0
19/08/2019
3.26
 56,140 3.33 3.33 3.24 0 0 0
16/08/2019
3.33
 244,170 3.31 3.34 3.31 65,400 0 0.3
15/08/2019
3.31
 154,370 3.35 3.35 3.31 90,960 0 0.4
14/08/2019
3.35
 154,770 3.35 3.37 3.31 86,000 0 0.4
13/08/2019
3.35
 97,610 3.35 3.35 3.31 23,700 0 0.1
12/08/2019
3.35
 50,620 3.35 3.35 3.25 25,200 0 0.1
09/08/2019
3.35
 127,660 3.33 3.38 3.33 0 0 0
08/08/2019
3.33
 60,590 3.31 3.53 3.31 0 0 0
07/08/2019
3.31
 99,670 3.31 3.34 3.28 0 0 0
06/08/2019
3.31
 229,990 3.38 3.39 3.24 0 9,790 -0.0
05/08/2019
3.38
 172,430 3.42 3.43 3.38 0 0 0
02/08/2019
3.42
 134,880 3.26 3.42 3.11 0 20 -0
01/08/2019
3.26
 75,390 3.25 3.29 3.24 0 0 0
31/07/2019
3.25
 66,730 3.38 3.38 3.24 0 0 0
30/07/2019
3.38
 185,100 3.49 3.49 3.31 0 0 0
29/07/2019
3.49
 70,670 3.55 3.55 3.49 0 0 0
26/07/2019
3.55
 93,930 3.56 3.67 3.54 0 0 0
25/07/2019
3.56
 21,160 3.58 3.58 3.56 0 500 -0.0
24/07/2019
3.58
 8,600 3.56 3.59 3.54 0 0 0
23/07/2019
3.56
 157,020 3.55 3.59 3.53 0 0 0
22/07/2019
3.55
 69,600 3.59 3.59 3.53 0 0 0
19/07/2019
3.59
 96,500 3.59 3.60 3.56 0 0 0
18/07/2019
3.59
 38,990 3.57 3.59 3.56 0 0 0
17/07/2019
3.57
 99,850 3.60 3.60 3.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |