Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/09/2018	5.62	702,360	5.39	5.65	5.40	0	0	0
21/09/2018	5.39	562,960	5.19	5.47	5.17	500	0	0.0
20/09/2018	5.19	202,910	5.18	5.21	5.16	500	70	0.0
19/09/2018	5.18	194,690	5.13	5.21	5.13	0	0	0
18/09/2018	5.13	206,110	5.12	5.17	5.10	0	114,260	-0.8
17/09/2018	5.12	102,100	5.15	5.18	5.11	1,000	1,930	-0.0
14/09/2018	5.15	179,400	5.15	5.18	5.14	0	0	0
13/09/2018	5.15	131,950	5.15	5.15	5.13	0	9,600	-0.1
12/09/2018	5.15	122,150	5.15	5.17	5.13	0	0	0
11/09/2018	5.15	157,660	5.15	5.18	5.13	0	0	0
10/09/2018	5.15	157,060	5.11	5.17	5.12	0	0	0
07/09/2018	5.11	62,230	5.11	5.16	5.11	0	0	0
06/09/2018	5.11	193,580	5.11	5.18	5.09	0	0	0
05/09/2018	5.11	268,920	5.22	5.24	5.11	0	0	0
04/09/2018	5.22	463,240	5.26	5.31	5.18	0	0	0
31/08/2018	5.26	421,060	5.26	5.39	5.24	13,500	0	0.1
30/08/2018	5.26	324,000	5.40	5.41	5.26	0	0	0
29/08/2018	5.40	303,250	5.39	5.47	5.37	0	0	0
28/08/2018	5.39	563,230	5.24	5.43	5.24	0	0	0
27/08/2018	5.24	77,520	5.24	5.24	5.21	0	20	-0.0
24/08/2018	5.24	224,830	5.21	5.28	5.19	700	0	0.0
23/08/2018	5.21	140,770	5.21	5.23	5.20	0	0	0
22/08/2018	5.21	156,090	5.19	5.22	5.18	2,000	0	0.0
21/08/2018	5.19	196,240	5.19	5.23	5.18	0	0	0
20/08/2018	5.19	101,720	5.26	5.26	5.19	0	0	0
17/08/2018	5.26	173,020	5.23	5.30	5.23	0	0	0
16/08/2018	5.23	126,420	5.32	5.32	5.19	0	5,710	-0.0
15/08/2018	5.32	152,580	5.34	5.36	5.28	0	0	0
14/08/2018	5.34	181,280	5.20	5.36	5.20	0	0	0
13/08/2018	5.20	225,270	5.20	5.23	5.18	0	24,350	-0.2
10/08/2018	5.20	117,550	5.28	5.28	5.19	0	0	0
09/08/2018	5.28	162,550	5.26	5.29	5.25	0	0	0
08/08/2018	5.26	114,540	5.26	5.31	5.26	0	0	0
07/08/2018	5.26	382,210	5.33	5.33	5.24	0	0	0
06/08/2018	5.33	120,910	5.36	5.36	5.29	0	430	-0.0

Page:
<<
18
19
20
>>

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

CTCP Tập đoàn Thép Tiến Lên (tlh)

THỐNG KÊ GIAO DỊCH