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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |