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)
03/08/2018
5.36
 248,780 5.44 5.46 5.36 0 115,230 -0.9
02/08/2018
5.44
 109,100 5.46 5.46 5.41 0 0 0
01/08/2018
5.46
 263,580 5.46 5.49 5.46 0 0 0
31/07/2018
5.46
 210,070 5.53 5.53 5.46 0 0 0
30/07/2018
5.53
 307,470 5.53 5.54 5.46 0 0 0
27/07/2018
5.53
 148,690 5.51 5.54 5.47 0 0 0
26/07/2018
5.51
 192,830 5.51 5.54 5.46 0 32,000 -0.2
25/07/2018
5.51
 122,230 5.51 5.61 5.47 0 10,000 -0.1
24/07/2018
5.51
 231,810 5.64 5.69 5.48 0 111,570 -0.9
23/07/2018
5.64
 272,610 5.54 5.74 5.54 0 33,000 -0.3
20/07/2018
5.54
 94,010 5.59 5.59 5.52 0 45,000 -0.3
19/07/2018
5.59
 193,500 5.56 5.75 5.53 14,860 110,200 -0.7
18/07/2018
5.56
 205,990 5.47 5.60 5.47 2,340 0 0.0
17/07/2018
5.47
 134,460 5.54 5.54 5.47 0 0 0
16/07/2018
5.54
 101,850 5.54 5.59 5.47 0 0 0
13/07/2018
5.54
 177,120 5.47 5.65 5.44 0 0 0
12/07/2018
5.47
 149,020 5.54 5.54 5.43 0 0 0
11/07/2018
5.54
 192,200 5.69 5.69 5.49 0 9,710 -0.1
10/07/2018
5.69
 37,380 5.74 5.75 5.62 0 14,660 -0.1
09/07/2018
5.74
 227,570 5.76 5.80 5.57 0 134,050 -1.1
06/07/2018
5.76
 104,170 5.82 5.82 5.62 0 0 0
05/07/2018
5.82
 51,260 5.88 5.90 5.69 10,000 0 0.1
04/07/2018
5.88
 53,320 5.86 6.18 5.77 0 0 0
03/07/2018
5.86
 40,670 6.12 6.19 5.86 0 2,000 -0.0
02/07/2018
6.12
 66,740 6.24 6.24 6.05 0 0 0
29/06/2018
6.24
 43,930 6.23 6.40 6.23 0 0 0
28/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
28/06/2018
6.23
 47,860 6.23 6.26 6.01 5,900 500 0.0
27/06/2018
6.23
 169,270 6.30 6.32 6.22 0 0 0
26/06/2018
6.30
 149,350 6.28 6.30 6.22 0 0 0
25/06/2018
6.28
 83,160 6.28 6.32 6.22 2,300 0 0.0
22/06/2018
6.28
 64,620 6.23 6.28 6.10 0 31,300 -0.3
21/06/2018
6.23
 72,760 6.27 6.27 6.15 0 47,700 -0.4
20/06/2018
6.27
 172,150 6.28 6.41 6.15 0 136,030 -1.3
19/06/2018
6.28
 98,360 6.38 6.38 6.13 0 0 0
18/06/2018
6.38
 57,270 6.55 6.55 6.36 0 10,000 -0.1
15/06/2018
6.55
 60,540 6.48 6.55 6.35 0 0 0
14/06/2018
6.48
 76,840 6.41 6.48 6.35 0 0 0
13/06/2018
6.41
 59,720 6.41 6.48 6.35 0 0 0
12/06/2018
6.41
 93,570 6.55 6.55 6.35 5,410 0 0.1
11/06/2018
6.55
 54,070 6.55 6.55 6.48 0 0 0
08/06/2018
6.55
 91,180 6.64 6.68 6.49 0 0 0
07/06/2018
6.64
 112,370 6.61 6.74 6.55 0 0 0
06/06/2018
6.61
 94,600 6.49 6.64 6.54 0 0 0
05/06/2018
6.49
 324,200 6.22 6.64 6.22 13,080 0 0.1
04/06/2018
6.22
 328,540 6.19 6.28 6.09 10,000 226,870 -2.0
01/06/2018
6.19
 62,510 6.19 6.22 6.15 0 0 0
31/05/2018
6.19
 66,870 6.15 6.19 6.02 0 0 0
30/05/2018
6.15
 71,260 6.12 6.27 6.02 0 0 0
29/05/2018
6.12
 174,100 6.02 6.28 5.90 0 0 0
28/05/2018
6.02
 475,590 6.47 6.47 6.02 0 20,000 -0.2
25/05/2018
6.47
 147,030 6.51 6.51 6.45 0 0 0
24/05/2018
6.51
 22,860 6.55 6.58 6.48 1,000 2,670 -0.0
23/05/2018
6.55
 88,610 6.55 6.64 6.48 0 50 -0.0
22/05/2018
6.55
 314,220 6.64 6.68 6.51 0 7,330 -0.1
21/05/2018
6.64
 31,150 6.68 6.74 6.64 5,110 0 0.1
18/05/2018
6.68
 48,950 6.68 6.71 6.64 0 0 0
17/05/2018
6.68
 60,800 6.68 6.71 6.64 0 10 -0.0
16/05/2018
6.68
 121,400 6.74 6.77 6.68 3,000 0 0.0
15/05/2018
6.74
 403,280 6.77 6.94 6.68 0 0 0
14/05/2018
6.77
 160,150 6.81 6.97 6.68 1,820 0 0.0
11/05/2018
6.81
 50,410 6.81 6.87 6.77 0 0 0
10/05/2018
6.81
 178,010 6.91 7.07 6.81 0 10,000 -0.1
09/05/2018
6.91
 396,360 6.87 7.07 6.81 0 0 0
08/05/2018
6.87
 411,140 6.68 6.87 6.58 0 15,000 -0.2
07/05/2018
6.68
 274,810 6.68 6.71 6.61 0 0 0
04/05/2018
6.68
 66,790 6.68 6.71 6.64 0 0 0
03/05/2018
6.68
 399,480 6.68 6.71 6.55 0 40,400 -0.4
02/05/2018
6.68
 330,640 6.71 6.81 6.68 0 0 0
27/04/2018
6.71
 244,830 6.64 6.74 6.64 0 1,760 -0.0
26/04/2018
6.64
 336,420 6.68 6.97 6.64 400 30,000 -0.3
24/04/2018
6.68
 344,240 6.74 6.77 6.68 0 30,000 -0.3
23/04/2018
6.74
 252,660 6.87 6.91 6.74 300 9,000 -0.1
20/04/2018
6.87
 358,100 6.81 6.97 6.74 0 0 0
19/04/2018
6.81
 416,250 7.00 7.04 6.81 0 0 0
18/04/2018
7.00
 203,840 7.00 7.07 6.91 0 0 0
17/04/2018
7.00
 240,980 7.00 7.10 6.97 0 0 0
16/04/2018
7.00
 299,480 7.13 7.17 7.00 10,000 0 0.1
13/04/2018
7.13
 241,850 7.10 7.13 7.00 0 0 0
12/04/2018
7.10
 161,330 7.13 7.20 7.04 5,000 8,200 -0.0
11/04/2018
7.13
 489,660 7.20 7.30 6.97 10,000 0 0.1
10/04/2018
7.20
 1,603,340 7.27 7.30 7.07 0 0 0
09/04/2018
7.27
 311,400 7.27 7.33 7.23 1,810 0 0.0
06/04/2018
7.27
 332,190 7.33 7.33 7.27 1,760 5,000 -0.0
05/04/2018
7.33
 285,640 7.23 7.36 7.23 5,780 0 0.1
04/04/2018
7.23
 1,033,210 7.33 7.53 7.20 30 29,500 -0.3
03/04/2018
7.33
 217,650 7.43 7.43 7.30 2,000 7,000 -0.1
02/04/2018
7.43
 145,390 7.56 7.72 7.40 0 10,000 -0.1
30/03/2018
7.56
 214,420 7.36 7.59 7.40 27,740 0 0.3
29/03/2018
7.36
 66,760 7.36 7.40 7.33 5,000 0 0.1
28/03/2018
7.36
 319,230 7.30 7.40 7.30 23,000 0 0.3
27/03/2018
7.30
 373,870 7.46 7.46 7.27 0 0 0
26/03/2018
7.46
 348,090 7.40 7.53 7.33 4,000 0 0.0
23/03/2018
7.40
 385,670 7.59 7.59 7.33 2,000 12,000 -0.1
22/03/2018
7.59
 323,470 7.62 7.76 7.56 4,800 0 0.1
21/03/2018
7.62
 445,520 7.62 7.79 7.62 0 2,330 -0.0
20/03/2018
7.62
 343,550 7.69 7.79 7.62 2,700 20,000 -0.2
19/03/2018
7.69
 491,710 7.72 7.76 7.66 0 1,340 -0.0
16/03/2018
7.72
 670,840 7.82 7.85 7.69 15,000 6,000 0.1
15/03/2018
7.82
 369,830 7.92 7.95 7.79 0 0 0
14/03/2018
7.92
 436,490 7.85 7.95 7.82 7,110 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |