CTCP Tập đoàn Thép Tiến Lên (tlh)

5.17
-0.01
(-0.19%)
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
(2025-11-05) 		-0.21 -3.90% 2,921,100 -16,900 -0.1
5.17
5.39
5.17
2 tháng
(2025-10-06) 		-0.54 -9.44% 8,916,700 -239,900 -1.4
5.17
5.72
5.17
3 tháng
(2025-09-08) 		-0.81 -13.52% 19,890,000 -348,600 -1.8
5.17
6.27
5.17
6 tháng
(2025-06-09) 		-0.17 -3.18% 69,472,700 -221,180 -0.9
5.15
6.44
5.17
12 tháng
(2024-12-10) 		0.50 10.68% 138,847,600 -83,320 1.3
4.26
6.44
5.17
24 tháng
(2023-12-18) 		-2.84 -35.41% 377,374,800 -708,743 -3.5
4.26
8.90
5.17
36 tháng
(2022-12-21) 		-0.61 -10.55% 626,738,300 -454,486 -1.7
4.26
10.10
5.17
60 tháng
(2020-12-31) 		-1.01 -16.26% 1,404,229,410 -922,556 -11.1
3.83
20.61
5.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2018
7.85
 750,380 8.02 8.08 7.76 19,090 0 0.2
12/03/2018
8.02
 680,150 7.98 8.25 7.95 26,000 0 0.3
09/03/2018
7.98
 1,444,590 8.15 8.18 7.98 1,000 20 0.0
08/03/2018
8.15
 2,567,380 7.76 8.18 7.95 116,000 0 1.4
07/03/2018
7.76
 1,325,690 7.69 7.82 7.53 0 0 0
06/03/2018
7.69
 769,140 7.53 7.79 7.53 0 0 0
05/03/2018
7.53
 1,166,370 7.89 7.98 7.46 0 67,490 -0.8
02/03/2018
7.89
 1,074,000 7.89 8.05 7.79 0 130 -0.0
01/03/2018
7.89
 2,077,150 7.46 7.95 7.43 0 0 0
28/02/2018
7.46
 594,590 7.30 7.46 7.27 0 0 0
27/02/2018
7.30
 406,980 7.40 7.43 7.27 0 0 0
26/02/2018
7.40
 507,050 7.27 7.40 7.17 0 0 0
23/02/2018
7.27
 265,880 7.20 7.30 7.20 9,000 0 0.1
22/02/2018
7.20
 255,120 7.30 7.33 7.13 0 0 0
21/02/2018
7.30
 143,870 7.20 7.36 7.20 0 0 0
13/02/2018
7.20
 149,810 7.10 7.27 7.13 0 0 0
12/02/2018
7.10
 317,340 6.94 7.13 7.07 0 0 0
09/02/2018
6.94
 368,050 6.97 6.97 6.55 0 0 0
08/02/2018
6.97
 178,970 7.10 7.13 6.97 0 0 0
07/02/2018
7.10
 861,570 6.87 7.17 6.97 0 0 0
06/02/2018
6.87
 1,768,660 7.20 7.20 6.71 3,100 7,580 -0.0
05/02/2018
7.20
 555,950 7.69 7.69 7.17 0 0 0
02/02/2018
7.69
 334,440 7.66 7.72 7.53 0 0 0
01/02/2018
7.66
 546,720 7.79 7.79 7.66 0 0 0
31/01/2018
7.79
 594,300 7.85 7.98 7.76 0 1,320 -0.0
30/01/2018
7.85
 1,567,170 7.72 7.98 7.72 0 0 0
29/01/2018
7.72
 924,030 8.02 8.18 7.72 6,700 2,790 0.0
26/01/2018
8.02
 2,465,990 7.69 8.08 7.62 430 1,790 -0.0
25/01/2018
7.69
 1,960,990 7.40 7.85 7.43 0 0 0
22/01/2018
7.40
 694,330 7.40 7.56 7.40 88,100 0 1.0
19/01/2018
7.40
 516,080 7.40 7.59 7.40 17,900 0 0.2
18/01/2018
7.40
 657,480 7.30 7.40 7.23 10,000 3,210 0.1
17/01/2018
7.30
 800,780 7.49 7.53 7.30 8,900 0 0.1
16/01/2018
7.49
 742,050 7.49 7.56 7.43 8,200 1,030 0.1
15/01/2018
7.49
 712,880 7.56 7.56 7.33 0 3,000 -0.0
12/01/2018
7.56
 1,296,770 7.66 7.76 7.53 0 0 0
11/01/2018
7.66
 894,850 7.66 7.76 7.56 0 0 0
10/01/2018
7.66
 2,363,520 7.53 7.92 7.53 0 0 0
09/01/2018
7.53
 1,600,920 7.10 7.53 7.07 0 1,000 -0.0
08/01/2018
7.10
 541,520 7.10 7.10 7.00 0 0 0
05/01/2018
7.10
 416,100 7.20 7.20 7.07 6,080 34,060 -0.3
04/01/2018: Cổ tức tiền mặt tỉ lệ: 5%
04/01/2018
7.20
 953,310 7.17 7.27 7.13 0 0 0
03/01/2018
7.17
 717,030 7.07 7.20 7.10 0 106,700 -1.2
02/01/2018
7.07
 413,580 7.04 7.20 7.07 300 0 0.0
29/12/2017
7.04
 483,800 7.01 7.10 7.01 0 0 0
28/12/2017
7.01
 586,140 7.07 7.07 7.01 0 60 -0.0
27/12/2017
7.07
 550,430 7.10 7.14 7.07 0 0 0
26/12/2017
7.10
 669,210 7.14 7.14 7.04 500 0 0.0
25/12/2017
7.14
 284,350 7.17 7.23 7.10 2,000 0 0.0
22/12/2017
7.17
 349,540 7.17 7.23 7.14 5,000 0 0.1
21/12/2017
7.17
 709,740 7.14 7.29 7.14 8,000 0 0.1
20/12/2017
7.14
 610,430 7.10 7.20 7.07 0 0 0
19/12/2017
7.10
 466,990 7.23 7.26 7.10 0 0 0
18/12/2017
7.23
 422,210 7.26 7.42 7.20 0 0 0
15/12/2017
7.26
 523,810 7.17 7.32 7.17 0 0 0
14/12/2017
7.17
 368,030 6.98 7.32 6.95 0 0 0
13/12/2017
6.98
 265,350 7.01 7.10 6.89 740 800 -0.0
12/12/2017
7.01
 632,320 6.98 7.07 6.73 0 5,400 -0.1
11/12/2017
6.98
 407,310 7.10 7.14 6.98 0 0 0
08/12/2017
7.10
 444,470 7.14 7.20 7.10 0 0 0
07/12/2017
7.14
 711,840 7.17 7.26 7.10 0 0 0
06/12/2017
7.17
 1,114,180 7.35 7.35 7.07 0 0 0
05/12/2017
7.35
 916,620 7.45 7.57 7.32 0 0 0
04/12/2017
7.45
 1,408,320 7.20 7.48 7.26 0 2,000 -0.0
01/12/2017
7.20
 1,404,780 6.89 7.26 6.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |