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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |