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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |