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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |