CTCP Tập đoàn Thép Tiến Lên (tlh)

4.58
0.06
(1.33%)
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
(2026-02-23) 		-0.45 -9.05% 3,131,600 11,100 0.1
4.44
5.08
4.58
2 tháng
(2026-01-16) 		-0.77 -14.56% 7,942,800 38,600 0.2
4.44
5.29
4.58
3 tháng
(2025-12-17) 		-0.27 -5.64% 10,554,300 59,000 0.3
4.44
5.29
4.58
6 tháng
(2025-09-18) 		-1.69 -27.21% 24,578,700 -785,900 -4.6
4.44
6.21
4.58
12 tháng
(2025-03-24) 		-1.06 -19% 112,202,600 -58,020 1.5
4.26
6.44
4.58
24 tháng
(2024-03-27) 		-4.38 -49.21% 323,441,700 -814,220 -4.6
4.26
8.90
4.58
36 tháng
(2023-04-03) 		-2.01 -30.75% 602,347,600 -585,186 -2.6
4.26
10.10
4.58
60 tháng
(2021-04-12) 		-6.89 -60.39% 1,327,387,600 -478,156 -6.2
3.83
20.61
4.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2017
7.28
 642,640 7.40 7.48 7.28 50 0 0.0
11/07/2017
7.40
 465,210 7.34 7.43 7.26 12,150 0 0.2
10/07/2017
7.34
 1,472,320 7.62 7.62 7.28 60 500 -0.0
07/07/2017
7.62
 759,220 7.85 7.91 7.62 170 0 0.0
06/07/2017
7.85
 617,450 7.80 7.91 7.77 0 20,100 -0.3
05/07/2017
7.80
 585,040 7.91 7.97 7.80 400 0 0.0
04/07/2017
7.91
 1,402,920 7.71 7.91 7.77 12,000 0 0.2
03/07/2017
7.71
 1,177,950 7.45 7.82 7.48 4,720 0 0.1
30/06/2017
7.45
 900,520 7.40 7.57 7.43 7,700 0 0.1
29/06/2017
7.40
 629,710 7.45 7.54 7.37 0 90 -0.0
28/06/2017
7.45
 1,284,180 7.43 7.57 7.40 0 0 0
27/06/2017
7.43
 1,567,140 7.26 7.60 7.28 13,600 0 0.2
26/06/2017
7.26
 832,830 7.23 7.37 7.14 0 0 0
23/06/2017
7.23
 466,370 7.23 7.26 7.11 800 0 0.0
22/06/2017
7.23
 421,070 7.31 7.34 7.20 5,000 0 0.1
21/06/2017
7.31
 1,003,000 7.08 7.40 7.08 0 0 0
20/06/2017
7.08
 474,680 7.11 7.14 7.06 800 14,800 -0.2
19/06/2017
7.11
 330,460 7.14 7.14 7.08 0 9,400 -0.1
16/06/2017
7.14
 245,210 7.14 7.17 7.08 0 0 0
15/06/2017
7.14
 941,860 7.14 7.17 7.06 800 0 0.0
14/06/2017
7.14
 596,760 7.23 7.23 7.14 0 0 0
13/06/2017
7.23
 370,940 7.20 7.26 7.17 0 0 0
12/06/2017
7.20
 420,660 7.14 7.31 7.14 0 0 0
09/06/2017
7.14
 604,470 7.17 7.20 7.11 0 0 0
08/06/2017
7.17
 656,910 7.23 7.23 7.11 0 0 0
07/06/2017
7.23
 451,460 7.23 7.28 7.23 0 0 0
06/06/2017
7.23
 466,440 7.20 7.26 7.17 0 0 0
05/06/2017
7.20
 335,490 7.23 7.28 7.17 0 20,800 -0.3
02/06/2017
7.23
 353,790 7.20 7.26 7.14 0 0 0
01/06/2017
7.20
 626,600 7.31 7.43 7.17 0 0 0
31/05/2017
7.31
 831,040 7.17 7.48 7.14 0 0 0
30/05/2017
7.17
 506,890 7.28 7.28 7.11 1,600 0 0.0
29/05/2017
7.28
 727,350 7.17 7.37 7.14 0 1,000 -0.0
26/05/2017
7.17
 256,740 7.17 7.20 7.14 0 0 0
25/05/2017
7.17
 593,450 7.23 7.26 7.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |