CTCP Tập đoàn Thép Tiến Lên (tlh)

4.66
-0.04
(-0.85%)
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
(2026-04-01) 		0 0% 4,476,600 -16,910 0
4.46
4.90
4.66
2 tháng
(2026-03-02) 		-0.22 -4.51% 8,770,200 9,490 0.0
4.42
4.90
4.66
3 tháng
(2026-02-02) 		-0.30 -6.05% 11,568,100 27,390 0.1
4.42
5.20
4.66
6 tháng
(2025-11-03) 		-0.72 -13.38% 21,579,600 -1,610 -0.0
4.42
5.39
4.66
12 tháng
(2025-05-06) 		-0.85 -15.43% 96,884,300 -596,290 -1.3
4.42
6.44
4.66
24 tháng
(2024-05-13) 		-2.69 -36.60% 307,796,700 -598,230 -2.9
4.26
8.58
4.66
36 tháng
(2023-05-17) 		-2.69 -36.56% 581,088,700 -551,953 -2.4
4.26
10.10
4.66
60 tháng
(2021-05-27) 		-10.03 -68.28% 1,236,157,800 -323,166 -3.6
3.83
20.61
4.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |