Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
19
20
21
>>

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

CTCP Tập đoàn Thép Tiến Lên (tlh)

THỐNG KÊ GIAO DỊCH