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)
20/02/2019
3.48
 73,710 3.46 3.53 3.38 0 200 -0.0
19/02/2019
3.46
 170,790 3.53 3.56 3.46 0 0 0
18/02/2019
3.53
 95,650 3.56 3.64 3.53 0 250 -0.0
15/02/2019
3.56
 185,340 3.65 3.65 3.53 0 0 0
14/02/2019
3.65
 365,060 3.60 3.67 3.60 90 150 -0.0
13/02/2019
3.60
 323,780 3.44 3.66 3.44 0 46,560 -0.2
12/02/2019
3.44
 296,410 3.50 3.51 3.35 500 48,120 -0.2
11/02/2019
3.50
 136,040 3.35 3.50 3.26 0 21,150 -0.1
01/02/2019
3.35
 151,290 3.14 3.35 3.13 0 0 0
31/01/2019
3.14
 215,650 3.33 3.33 3.12 30 0 0.0
30/01/2019
3.33
 607,610 3.57 3.57 3.33 1,300 0 0.0
29/01/2019
3.57
 33,880 3.60 3.66 3.57 0 0 0
28/01/2019
3.60
 74,180 3.60 3.74 3.55 0 0 0
25/01/2019
3.60
 178,040 3.37 3.60 3.37 0 0 0
24/01/2019
3.37
 153,970 3.41 3.48 3.37 0 0 0
23/01/2019
3.41
 107,650 3.53 3.53 3.38 0 0 0
22/01/2019
3.53
 72,860 3.60 3.66 3.53 0 0 0
21/01/2019
3.60
 36,690 3.67 3.77 3.60 0 0 0
18/01/2019
3.67
 244,310 3.67 3.80 3.64 1,010 0 0.0
17/01/2019
3.67
 66,080 3.69 3.69 3.63 0 0 0
16/01/2019
3.69
 115,500 3.69 3.70 3.62 0 0 0
15/01/2019
3.69
 273,440 3.72 3.76 3.60 0 0 0
14/01/2019
3.72
 30,370 3.77 3.79 3.71 0 0 0
11/01/2019
3.77
 96,630 3.77 3.82 3.73 0 0 0
10/01/2019
3.77
 148,400 3.76 3.85 3.71 0 3,870 -0.0
09/01/2019
3.76
 33,780 3.75 3.86 3.74 0 0 0
08/01/2019
3.75
 30,210 3.75 3.88 3.69 50 0 0.0
07/01/2019
3.75
 192,590 3.74 3.92 3.74 0 0 0
04/01/2019
3.74
 232,370 4.02 4.02 3.74 0 10 -0
03/01/2019
4.02
 306,990 4.15 4.20 3.95 0 49,500 -0.3
02/01/2019
4.15
 157,560 4.02 4.31 4.02 0 0 0
28/12/2018
4.02
 99,290 4.07 4.07 4.00 50 0 0.0
27/12/2018
4.07
 32,070 4.10 4.25 4.07 0 0 0
26/12/2018
4.10
 13,210 4.10 4.16 4.07 0 0 0
25/12/2018
4.10
 73,560 4.17 4.17 4.03 0 0 0
24/12/2018
4.17
 24,720 4.17 4.25 4.15 200 0 0.0
21/12/2018
4.17
 14,800 4.13 4.19 4.10 0 0 0
20/12/2018
4.13
 66,540 4.18 4.18 4.12 0 0 0
19/12/2018
4.18
 68,500 4.21 4.25 4.18 0 0 0
18/12/2018
4.21
 124,120 4.29 4.30 4.18 0 0 0
17/12/2018
4.29
 340,310 4.31 4.32 4.21 0 0 0
14/12/2018
4.31
 87,010 4.30 4.31 4.03 0 0 0
13/12/2018
4.30
 47,370 4.31 4.32 4.28 10 0 0
12/12/2018
4.31
 279,030 4.31 4.33 4.27 0 0 0
11/12/2018
4.31
 289,940 4.32 4.35 4.27 0 0 0
10/12/2018
4.32
 63,320 4.32 4.32 4.28 0 0 0
07/12/2018
4.32
 669,210 4.28 4.38 4.31 0 0 0
06/12/2018
4.28
 196,400 4.35 4.36 4.28 0 0 0
05/12/2018
4.35
 446,300 4.41 4.41 4.29 0 180,100 -1.1
04/12/2018
4.41
 471,940 4.46 4.53 4.36 0 550 -0.0
03/12/2018
4.46
 1,020,740 4.32 4.46 4.31 0 0 0
30/11/2018
4.32
 93,600 4.32 4.34 4.26 0 0 0
29/11/2018
4.32
 285,770 4.32 4.36 4.30 100 0 0.0
28/11/2018
4.32
 55,710 4.32 4.37 4.29 0 0 0
27/11/2018
4.32
 248,000 4.30 4.38 4.30 550 0 0.0
26/11/2018
4.30
 83,110 4.27 4.38 4.25 0 0 0
23/11/2018
4.27
 138,180 4.27 4.32 4.21 0 0 0
22/11/2018
4.27
 65,910 4.23 4.39 4.24 100 0 0.0
21/11/2018
4.23
 71,410 4.22 4.23 4.15 0 0 0
20/11/2018
4.22
 64,710 4.28 4.30 4.20 0 0 0
19/11/2018
4.28
 46,490 4.18 4.35 4.19 0 0 0
16/11/2018
4.18
 39,520 4.18 4.24 4.18 0 0 0
15/11/2018
4.18
 111,090 4.19 4.19 4.13 0 0 0
14/11/2018
4.19
 244,690 4.19 4.23 4.15 0 0 0
13/11/2018
4.19
 121,370 4.25 4.25 4.15 0 0 0
12/11/2018
4.25
 48,740 4.31 4.38 4.19 0 0 0
09/11/2018
4.31
 279,120 4.31 4.35 4.30 0 10 -0
08/11/2018
4.31
 125,110 4.31 4.43 4.31 1,600 0 0.0
07/11/2018
4.31
 319,370 4.49 4.51 4.31 150 2,970 -0.0
06/11/2018
4.49
 144,220 4.50 4.54 4.47 100 0 0.0
05/11/2018
4.50
 78,550 4.51 4.51 4.46 0 0 0
02/11/2018
4.51
 246,900 4.46 4.54 4.46 0 0 0
01/11/2018
4.46
 428,910 4.61 4.61 4.46 0 0 0
31/10/2018
4.61
 297,570 4.61 4.67 4.57 0 0 0
30/10/2018
4.61
 338,910 4.75 4.78 4.57 0 50,970 -0.3
29/10/2018
4.75
 206,420 4.82 4.82 4.71 0 72,170 -0.5
26/10/2018
4.82
 105,680 4.82 5.09 4.80 0 38,860 -0.3
25/10/2018
4.82
 378,140 5.03 5.03 4.79 0 0 0
24/10/2018
5.03
 54,390 5.04 5.04 4.99 0 11,440 -0.1
23/10/2018
5.04
 56,450 5.17 5.17 4.97 0 6,040 -0.0
22/10/2018
5.17
 131,500 5.11 5.18 5.04 0 0 0
19/10/2018
5.11
 35,720 5.11 5.11 5.04 0 0 0
18/10/2018
5.11
 114,240 5.11 5.11 5.05 0 0 0
17/10/2018
5.11
 146,770 5.11 5.18 5.09 0 0 0
16/10/2018
5.11
 167,150 5.01 5.11 4.97 13,000 0 0.1
15/10/2018
5.01
 194,410 5.11 5.17 5.00 0 0 0
12/10/2018
5.11
 261,040 4.93 5.11 4.79 100 0 0.0
11/10/2018
4.93
 961,620 5.29 5.29 4.93 3,310 0 0.0
10/10/2018
5.29
 467,880 5.47 5.47 5.27 0 0 0
09/10/2018
5.47
 191,880 5.48 5.53 5.41 0 0 0
08/10/2018
5.48
 192,590 5.48 5.54 5.40 0 0 0
05/10/2018
5.48
 342,620 5.59 5.59 5.48 0 0 0
04/10/2018
5.59
 290,660 5.58 5.62 5.54 0 0 0
03/10/2018
5.58
 181,590 5.52 5.62 5.54 0 0 0
02/10/2018
5.52
 552,330 5.62 5.75 5.52 2,660 118,080 -0.9
01/10/2018
5.62
 1,452,350 5.48 5.75 5.44 0 0 0
28/09/2018
5.48
 363,510 5.44 5.54 5.45 0 0 0
27/09/2018
5.44
 289,930 5.58 5.62 5.44 900 0 0.0
26/09/2018
5.58
 360,410 5.62 5.64 5.54 0 0 0
25/09/2018
5.62
 696,920 5.62 5.69 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |