CTCP Tập đoàn Thép Tiến Lên (tlh)

4.42
-0.08
(-1.78%)
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
(2026-05-20) 		0 0% 3,427,200 -9,720 0
4.35
4.65
4.42
2 tháng
(2026-04-20) 		-0.29 -6.05% 6,389,500 -10,230 0
4.35
4.79
4.42
3 tháng
(2026-03-23) 		0.08 1.81% 10,957,300 2,470 0
4.35
4.90
4.42
6 tháng
(2025-12-22) 		-0.33 -6.83% 21,965,200 56,870 0.3
4.35
5.29
4.42
12 tháng
(2025-06-24) 		-0.65 -12.62% 90,019,700 -57,210 -0.0
4.35
6.44
4.42
24 tháng
(2024-07-01) 		-3.26 -42.01% 257,546,400 -478,950 -2.0
4.26
8.50
4.42
36 tháng
(2023-07-05) 		-3.82 -45.91% 540,737,400 -635,773 -3.0
4.26
10.10
4.42
60 tháng
(2021-07-15) 		-7.98 -63.93% 1,165,033,200 -374,986 -4.7
3.83
20.61
4.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |