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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |