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)
30/11/2017
6.89
 624,150 6.85 6.98 6.82 0 0 0
29/11/2017
6.85
 391,730 6.92 6.92 6.82 0 0 0
28/11/2017
6.92
 486,920 6.95 7.01 6.85 0 20 -0.0
27/11/2017
6.95
 650,090 6.76 7.01 6.76 0 5,000 -0.1
24/11/2017
6.76
 409,290 6.79 6.82 6.70 0 0 0
23/11/2017
6.79
 409,410 6.79 6.89 6.73 0 0 0
22/11/2017
6.79
 329,760 6.76 6.85 6.76 0 15,200 -0.2
21/11/2017
6.76
 453,720 6.89 6.89 6.76 0 0 0
20/11/2017
6.89
 157,240 6.85 6.89 6.82 600 0 0.0
17/11/2017
6.85
 538,820 6.89 6.98 6.85 0 0 0
16/11/2017
6.89
 369,340 6.82 6.92 6.79 0 10 -0.0
15/11/2017
6.82
 598,100 6.76 6.85 6.73 0 1,200 -0.0
14/11/2017
6.76
 580,920 6.76 6.85 6.70 10 0 0.0
13/11/2017
6.76
 510,290 6.85 7.04 6.76 0 0 0
10/11/2017
6.85
 634,880 7.01 7.01 6.85 0 1,450 -0.0
09/11/2017
7.01
 1,279,950 6.79 7.14 6.89 92,410 50 1.0
08/11/2017
6.79
 842,830 6.67 6.95 6.73 0 0 0
07/11/2017
6.67
 874,590 6.63 7.07 6.54 0 2,910 -0.0
06/11/2017
6.63
 404,390 6.60 6.63 6.51 0 0 0
03/11/2017
6.60
 455,900 6.42 6.63 6.35 0 0 0
02/11/2017
6.42
 1,041,580 6.63 6.76 6.38 0 0 0
01/11/2017
6.63
 239,240 6.82 6.89 6.63 0 0 0
31/10/2017
6.82
 350,530 6.89 6.89 6.70 0 0 0
30/10/2017
6.89
 714,490 7.10 7.14 6.82 0 0 0
27/10/2017
7.10
 443,060 7.10 7.26 7.07 0 0 0
26/10/2017
7.10
 1,155,650 7.42 7.42 7.10 600 0 0.0
25/10/2017
7.42
 196,580 7.39 7.51 7.39 5,400 0 0.1
24/10/2017
7.39
 257,650 7.45 7.57 7.39 0 0 0
23/10/2017
7.45
 535,100 7.64 7.64 7.45 0 0 0
20/10/2017
7.64
 344,280 7.73 7.73 7.64 200 0 0.0
19/10/2017
7.73
 543,480 7.67 7.82 7.67 0 0 0
18/10/2017
7.67
 803,070 7.89 7.92 7.67 0 1,000 -0.0
17/10/2017
7.89
 786,460 7.86 7.95 7.82 0 1,500 -0.0
16/10/2017
7.86
 225,660 7.95 8.01 7.86 0 550 -0.0
13/10/2017
7.95
 537,340 7.79 7.98 7.79 0 0 0
12/10/2017
7.79
 326,030 7.82 7.89 7.76 0 0 0
11/10/2017
7.82
 633,470 7.89 7.98 7.79 10 1,000 -0.0
10/10/2017
7.89
 389,440 7.82 7.92 7.82 0 0 0
09/10/2017
7.82
 671,170 7.86 7.89 7.82 0 0 0
06/10/2017
7.86
 260,690 7.86 7.89 7.82 0 0 0
05/10/2017
7.86
 319,550 7.98 8.04 7.86 0 0 0
04/10/2017
7.98
 839,280 8.04 8.04 7.89 0 0 0
03/10/2017
8.04
 1,009,690 7.92 8.04 7.82 0 0 0
02/10/2017
7.92
 708,660 7.92 7.98 7.82 0 0 0
29/09/2017
7.92
 785,210 7.86 7.98 7.86 0 0 0
28/09/2017
7.86
 1,207,820 7.98 8.07 7.86 1,000 0 0.0
27/09/2017
7.98
 421,340 8.01 8.14 7.98 0 1,000 -0.0
26/09/2017
8.01
 2,250,600 8.26 8.26 7.95 0 0 0
25/09/2017
8.26
 1,435,120 8.26 8.39 8.23 0 0 0
22/09/2017
8.26
 1,860,730 8.26 8.39 8.20 0 0 0
21/09/2017
8.26
 1,315,550 8.14 8.36 8.20 1,000 0 0.0
20/09/2017
8.14
 803,450 8.20 8.26 8.11 0 0 0
19/09/2017
8.20
 1,431,390 8.14 8.32 8.14 1,450 0 0.0
18/09/2017
8.14
 1,883,880 7.98 8.20 8.07 5,900 40 0.1
15/09/2017
7.98
 604,390 7.98 8.04 7.89 520 0 0.0
14/09/2017
7.98
 1,092,290 7.89 8.04 7.89 1,000 0 0.0
13/09/2017
7.89
 1,280,230 7.64 7.98 7.70 0 2,000 -0.0
12/09/2017
7.64
 379,350 7.54 7.70 7.48 0 0 0
11/09/2017
7.54
 703,480 7.73 7.82 7.54 1,560 0 0.0
08/09/2017
7.73
 724,730 7.73 7.86 7.64 0 0 0
07/09/2017
7.73
 1,105,760 7.92 7.95 7.70 0 0 0
06/09/2017
7.92
 1,461,600 7.86 7.95 7.82 0 0 0
05/09/2017
7.86
 766,040 7.76 7.86 7.70 0 410 -0.0
01/09/2017
7.76
 986,690 7.76 7.92 7.70 0 0 0
31/08/2017
7.76
 3,296,580 7.35 7.86 7.39 0 2,100 -0.0
30/08/2017
7.35
 500,450 7.32 7.39 7.29 0 0 0
29/08/2017
7.32
 287,330 7.35 7.39 7.26 0 0 0
28/08/2017
7.35
 431,450 7.17 7.42 7.26 0 0 0
25/08/2017
7.17
 237,950 7.17 7.23 7.10 4,200 0 0.0
24/08/2017
7.17
 214,300 7.23 7.26 7.14 0 0 0
23/08/2017
7.23
 83,960 7.23 7.26 7.14 0 0 0
22/08/2017
7.23
 500,930 7.23 7.29 7.20 0 0 0
21/08/2017
7.23
 183,850 7.29 7.32 7.20 0 0 0
18/08/2017
7.29
 323,480 7.26 7.29 7.14 0 0 0
17/08/2017
7.26
 258,420 7.42 7.48 7.26 0 0 0
16/08/2017
7.42
 429,720 7.39 7.45 7.35 1,000 0 0.0
15/08/2017
7.39
 394,660 7.32 7.45 7.26 0 0 0
14/08/2017
7.32
 415,920 7.17 7.35 7.10 0 0 0
11/08/2017
7.17
 234,140 7.20 7.20 7.07 0 0 0
10/08/2017
7.20
 136,730 7.20 7.26 7.14 10,650 0 0.1
09/08/2017
7.20
 354,080 7.20 7.29 7.07 0 0 0
08/08/2017
7.20
 800,540 7.01 7.45 7.04 0 0 0
07/08/2017
7.01
 316,840 6.92 7.14 6.95 0 32,000 -0.4
04/08/2017
6.92
 408,400 7.01 7.07 6.89 0 0 0
03/08/2017
7.01
 402,890 7.10 7.14 7.01 0 0 0
02/08/2017
7.10
 455,110 7.20 7.23 7.07 0 0 0
01/08/2017
7.20
 438,890 7.14 7.20 7.07 0 24,500 -0.3
31/07/2017
7.14
 750,300 7.26 7.26 7.14 0 0 0
28/07/2017
7.26
 378,130 7.20 7.29 7.20 10 0 0.0
27/07/2017
7.20
 212,260 7.17 7.26 7.17 0 0 0
26/07/2017
7.17
 965,360 7.23 7.26 7.04 0 0 0
25/07/2017
7.23
 528,840 7.29 7.35 7.14 0 0 0
24/07/2017
7.29
 204,690 7.32 7.39 7.14 16,000 0 0.2
21/07/2017
7.32
 272,020 7.42 7.45 7.32 90,880 0 1.1
20/07/2017
7.42
 243,620 7.29 7.42 7.26 0 0 0
19/07/2017
7.29
 250,480 7.32 7.42 7.26 0 0 0
18/07/2017
7.32
 1,036,610 7.39 7.39 7.26 8,000 0 0.1
17/07/2017
7.39
 612,840 7.45 7.48 7.29 0 0 0
14/07/2017
7.45
 642,080 7.45 7.64 7.45 0 0 0
13/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
13/07/2017
7.45
 402,080 7.29 7.70 7.45 2,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |