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)
16/07/2019
3.60
 72,170 3.62 3.64 3.59 0 0 0
15/07/2019
3.62
 178,840 3.62 3.62 3.59 0 0 0
12/07/2019
3.62
 83,170 3.60 3.85 3.59 1,000 0 0.0
11/07/2019
3.60
 64,170 3.60 3.61 3.60 0 0 0
10/07/2019
3.60
 40,240 3.59 3.60 3.59 0 0 0
09/07/2019
3.59
 63,150 3.62 3.63 3.59 0 0 0
08/07/2019
3.62
 360 3.63 3.63 3.59 0 0 0
05/07/2019
3.63
 83,050 3.65 3.65 3.61 0 10 -0.0
04/07/2019
3.65
 93,720 3.66 3.66 3.60 0 0 0
03/07/2019
3.66
 79,210 3.64 3.66 3.63 0 0 0
02/07/2019
3.64
 43,710 3.62 3.66 3.62 0 0 0
01/07/2019
3.62
 212,370 3.59 3.64 3.60 0 0 0
28/06/2019
3.59
 11,930 3.59 3.59 3.58 0 0 0
27/06/2019
3.59
 64,350 3.60 3.60 3.59 0 0 0
26/06/2019
3.60
 57,590 3.60 3.61 3.58 0 0 0
25/06/2019
3.60
 63,140 3.59 3.60 3.58 0 10 -0
24/06/2019
3.59
 45,290 3.62 3.62 3.59 0 0 0
21/06/2019
3.62
 27,620 3.62 3.62 3.59 0 0 0
20/06/2019
3.62
 158,450 3.59 3.62 3.59 0 4,160 -0.0
19/06/2019
3.59
 133,690 3.59 3.62 3.57 0 0 0
18/06/2019
3.59
 166,100 3.59 3.64 3.56 0 1,500 -0.0
17/06/2019
3.59
 57,980 3.62 3.63 3.59 0 0 0
14/06/2019
3.62
 50,870 3.62 3.63 3.60 0 0 0
13/06/2019
3.62
 49,090 3.63 3.64 3.59 0 0 0
12/06/2019
3.63
 38,340 3.60 3.63 3.59 0 0 0
11/06/2019
3.60
 61,290 3.59 3.63 3.60 0 0 0
10/06/2019
3.59
 104,540 3.59 3.60 3.57 0 0 0
07/06/2019
3.59
 49,880 3.58 3.59 3.57 0 0 0
06/06/2019
3.58
 40,750 3.59 3.62 3.57 0 0 0
05/06/2019
3.59
 95,350 3.60 3.64 3.59 0 0 0
04/06/2019
3.60
 54,410 3.58 3.61 3.58 0 0 0
03/06/2019
3.58
 114,900 3.64 3.64 3.58 0 0 0
31/05/2019
3.64
 144,900 3.64 3.65 3.61 0 0 0
30/05/2019
3.64
 28,790 3.66 3.66 3.61 0 0 0
29/05/2019
3.66
 48,870 3.64 3.66 3.64 0 0 0
28/05/2019
3.64
 36,310 3.64 3.77 3.63 0 0 0
27/05/2019
3.64
 48,050 3.65 3.65 3.63 0 0 0
24/05/2019
3.65
 116,090 3.66 3.66 3.61 0 0 0
23/05/2019
3.66
 7,810 3.67 3.67 3.64 0 0 0
22/05/2019
3.67
 37,410 3.61 3.67 3.63 0 20 -0.0
21/05/2019
3.61
 79,890 3.61 3.67 3.61 0 0 0
20/05/2019
3.61
 101,330 3.65 3.65 3.60 0 120 -0.0
17/05/2019
3.65
 47,450 3.67 3.71 3.65 0 0 0
16/05/2019
3.67
 75,620 3.67 3.69 3.65 0 0 0
15/05/2019
3.67
 86,310 3.64 3.67 3.61 0 0 0
14/05/2019
3.64
 219,450 3.69 3.69 3.59 100 0 0.0
13/05/2019
3.69
 170,750 3.71 3.73 3.67 0 0 0
10/05/2019
3.71
 90,690 3.71 3.72 3.68 0 0 0
09/05/2019
3.71
 47,460 3.74 3.74 3.69 0 0 0
08/05/2019
3.74
 112,450 3.74 3.74 3.68 0 40 -0.0
07/05/2019
3.74
 22,650 3.74 3.74 3.72 100 0 0.0
06/05/2019
3.74
 117,340 3.75 3.75 3.69 0 0 0
03/05/2019
3.75
 587,200 3.77 3.87 3.69 1,500 0 0.0
02/05/2019
3.77
 360,450 3.88 3.92 3.74 0 0 0
26/04/2019
3.88
 105,080 3.92 4.00 3.87 0 0 0
25/04/2019
3.92
 48,240 3.95 3.97 3.92 0 0 0
24/04/2019
3.95
 173,360 3.92 3.99 3.92 0 0 0
23/04/2019
3.92
 123,950 3.96 4.03 3.89 0 0 0
22/04/2019
3.96
 256,740 4.21 4.21 3.96 0 0 0
19/04/2019
4.21
 386,100 4.03 4.21 3.98 0 960 -0.0
18/04/2019
4.03
 109,230 4.10 4.10 3.98 0 0 0
17/04/2019
4.10
 347,510 3.92 4.10 3.92 0 0 0
16/04/2019
3.92
 120,190 3.95 3.95 3.91 9,000 0 0.0
12/04/2019
3.95
 180,410 3.98 4.00 3.95 40 0 0.0
11/04/2019
3.98
 50,530 4.02 4.02 3.95 0 0 0
10/04/2019
4.02
 193,390 4.02 4.03 3.92 0 10 -0.0
09/04/2019
4.02
 184,500 4.01 4.06 4.00 0 0 0
08/04/2019
4.01
 323,590 3.87 4.13 3.93 0 1,320 -0.0
05/04/2019
3.87
 210,760 3.87 3.89 3.85 16,000 0 0.1
04/04/2019
3.87
 126,010 3.85 3.92 3.87 0 0 0
03/04/2019
3.85
 323,490 3.87 3.92 3.82 0 0 0
02/04/2019
3.87
 111,000 3.82 3.95 3.82 0 0 0
01/04/2019
3.82
 71,690 3.82 3.94 3.78 0 0 0
29/03/2019
3.82
 155,580 3.83 3.85 3.77 0 0 0
28/03/2019
3.83
 182,620 3.78 3.83 3.76 0 0 0
27/03/2019
3.78
 96,880 3.74 3.85 3.74 0 0 0
26/03/2019
3.74
 78,790 3.71 3.82 3.71 0 0 0
25/03/2019
3.71
 223,020 3.84 3.84 3.69 0 0 0
22/03/2019
3.84
 241,950 3.85 3.89 3.82 0 0 0
21/03/2019
3.85
 273,360 3.92 3.92 3.85 0 2,000 -0.0
20/03/2019
3.92
 231,930 3.93 3.93 3.82 1,000 0 0.0
19/03/2019
3.93
 322,800 3.93 3.93 3.87 0 116,520 -0.6
18/03/2019
3.93
 147,980 3.91 4.09 3.92 0 720 -0.0
15/03/2019
3.91
 318,590 4.00 4.10 3.89 0 0 0
14/03/2019
4.00
 527,450 3.88 4.10 3.88 0 0 0
13/03/2019
3.88
 465,890 3.97 3.99 3.88 0 0 0
12/03/2019
3.97
 303,120 3.86 3.97 3.89 9,000 0 0.0
11/03/2019
3.86
 177,200 3.83 3.89 3.83 0 0 0
08/03/2019
3.83
 237,890 3.82 3.85 3.78 0 3,720 -0.0
07/03/2019
3.82
 832,320 3.92 3.94 3.82 0 136,370 -0.7
06/03/2019
3.92
 729,670 4.01 4.05 3.88 0 0 0
05/03/2019
4.01
 945,200 4.01 4.10 3.95 2,730 20 0.0
04/03/2019
4.01
 844,740 3.91 4.03 3.91 500 0 0.0
01/03/2019
3.91
 1,256,620 3.69 3.94 3.69 10 70 -0.0
28/02/2019
3.69
 1,003,120 3.78 3.82 3.68 0 0 0
27/02/2019
3.78
 553,520 3.82 3.85 3.67 0 960 -0.0
26/02/2019
3.82
 1,371,280 3.61 3.87 3.77 0 1,930 -0.0
25/02/2019
3.61
 2,389,660 3.38 3.61 3.38 0 1,550,010 -7.4
22/02/2019
3.38
 977,460 3.41 3.46 3.36 0 857,990 -4.0
21/02/2019
3.41
 667,140 3.48 3.49 3.37 0 467,980 -2.2

Chính sách bảo mật | Điều khoản sử dụng |