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)
24/05/2017
7.23
 403,930 7.23 7.26 7.17 0 0 0
23/05/2017
7.23
 528,440 7.17 7.34 7.17 0 0 0
22/05/2017
7.17
 604,510 7.26 7.31 7.17 800 10,000 -0.1
19/05/2017
7.26
 609,070 7.17 7.26 7.14 2,680 0 0.0
18/05/2017
7.17
 575,000 7.28 7.34 7.17 3,200 0 0.0
17/05/2017
7.28
 750,840 7.17 7.37 7.20 0 300 -0.0
16/05/2017
7.17
 1,440,640 7.45 7.45 7.17 6,600 0 0.1
15/05/2017
7.45
 517,170 7.57 7.60 7.40 0 2,950 -0.0
12/05/2017
7.57
 693,500 7.74 7.82 7.51 800 0 0.0
11/05/2017
7.74
 1,806,910 7.26 7.74 7.26 0 0 0
10/05/2017
7.26
 610,720 7.23 7.31 7.23 0 24,660 -0.3
09/05/2017
7.23
 629,400 7.17 7.28 7.17 2,400 0 0.0
08/05/2017
7.17
 559,120 7.28 7.28 7.14 3,200 0 0.0
05/05/2017
7.28
 503,670 7.28 7.31 7.17 0 0 0
04/05/2017
7.28
 807,510 7.08 7.31 7.08 0 0 0
03/05/2017
7.08
 428,370 7.11 7.17 7.08 0 1,500 -0.0
28/04/2017
7.11
 627,000 7.28 7.28 7.08 0 142,000 -1.8
27/04/2017
7.28
 372,050 7.28 7.37 7.28 0 0 0
26/04/2017
7.28
 583,090 7.11 7.34 7.11 1,500 108,000 -1.4
25/04/2017
7.11
 1,448,070 7.40 7.43 7.06 0 190,000 -2.4
24/04/2017
7.40
 620,400 7.68 7.68 7.40 0 0 0
21/04/2017
7.68
 429,740 7.71 7.77 7.68 0 0 0
20/04/2017
7.71
 355,750 7.74 7.80 7.71 0 0 0
19/04/2017
7.74
 535,100 7.82 7.85 7.74 1,500 0 0.0
18/04/2017
7.82
 419,770 7.71 7.82 7.65 0 0 0
17/04/2017
7.71
 529,950 7.85 7.91 7.71 1,000 0 0.0
14/04/2017
7.85
 884,120 7.99 8.02 7.82 0 0 0
13/04/2017
7.99
 928,270 7.88 8.11 7.82 0 0 0
12/04/2017
7.88
 907,030 8.02 8.02 7.82 0 3,000 -0.0
11/04/2017
8.02
 1,021,400 8.08 8.11 7.97 0 4,840 -0.1
10/04/2017
8.08
 842,970 8.14 8.22 8.08 0 0 0
07/04/2017
8.14
 662,350 8.25 8.25 8.14 0 0 0
05/04/2017
8.25
 1,127,320 8.25 8.28 8.08 440,000 1,000 6.3
04/04/2017
8.25
 916,160 8.42 8.42 8.19 0 0 0
03/04/2017
8.42
 1,286,650 8.19 8.54 8.14 2,100 0 0.0
31/03/2017
8.19
 1,638,620 7.97 8.28 8.05 0 0 0
30/03/2017
7.97
 1,035,390 7.74 8.08 7.74 0 1,500 -0.0
29/03/2017
7.74
 496,280 7.80 7.82 7.74 0 0 0
28/03/2017
7.80
 921,690 7.85 7.91 7.74 220 60 0.0
27/03/2017
7.85
 605,430 7.91 7.94 7.82 1,900 0 0.0
24/03/2017
7.91
 784,080 7.94 8.02 7.91 0 0 0
23/03/2017
7.94
 1,117,370 7.88 8.02 7.91 0 0 0
22/03/2017
7.88
 703,360 7.99 8.05 7.88 0 0 0
21/03/2017
7.99
 897,480 7.88 8.05 7.91 0 0 0
20/03/2017
7.88
 747,900 7.77 7.97 7.80 0 0 0
17/03/2017
7.77
 600,070 7.82 7.94 7.77 500 0 0.0
16/03/2017
7.82
 638,900 7.74 7.82 7.74 0 0 0
15/03/2017
7.74
 1,083,390 7.85 7.91 7.74 0 0 0
14/03/2017
7.85
 963,190 7.91 7.97 7.82 0 370 -0.0
13/03/2017
7.91
 937,320 7.88 8.08 7.88 0 0 0
10/03/2017
7.88
 802,860 7.91 8.02 7.88 0 0 0
09/03/2017
7.91
 957,470 8.11 8.11 7.88 0 0 0
08/03/2017
8.11
 980,800 8.14 8.28 8.05 245,080 0 3.6
07/03/2017
8.14
 1,469,100 7.85 8.17 7.82 549,140 0 7.8
06/03/2017
7.85
 1,346,190 7.91 8.08 7.80 0 115,000 -1.5
03/03/2017
7.91
 771,000 8.05 8.08 7.85 0 0 0
02/03/2017
8.05
 441,250 8.02 8.19 8.05 1,500 0 0.0
01/03/2017
8.02
 541,920 8.19 8.22 7.97 115,000 0 1.8
28/02/2017
8.19
 751,580 7.82 8.19 7.82 1,000 0 0.0
27/02/2017
7.82
 1,004,180 7.85 7.91 7.74 43,770 139,000 -1.2
24/02/2017
7.85
 1,290,130 7.99 8.02 7.80 0 0 0
23/02/2017
7.99
 1,346,990 8.17 8.19 7.85 0 0 0
22/02/2017
8.17
 1,468,520 8.31 8.39 8.05 293,420 0 4.4
21/02/2017
8.31
 1,061,190 8.34 8.48 8.31 0 159,000 -2.2
20/02/2017
8.34
 1,136,940 8.54 8.62 8.28 0 0 0
17/02/2017
8.54
 2,301,240 8.02 8.54 8.02 583,940 0 8.4
16/02/2017
8.02
 2,752,620 8.59 8.76 8.02 1,560 0 0.0
15/02/2017
8.59
 1,609,650 8.79 8.79 8.54 165,700 0 2.7
14/02/2017
8.79
 1,223,110 8.79 8.93 8.73 2,010 183,000 -2.6
13/02/2017
8.79
 1,402,710 8.54 8.82 8.54 14,120 340 0.2
10/02/2017
8.54
 1,632,020 8.48 8.71 8.42 30,500 0 0.5
09/02/2017
8.48
 2,338,860 7.97 8.51 8.02 183,870 0 2.7
08/02/2017
7.97
 1,629,390 7.82 8.08 7.82 62,100 215,200 -1.9
07/02/2017
7.82
 840,770 7.88 7.94 7.82 0 0 0
06/02/2017
7.88
 964,480 7.88 7.91 7.77 10,000 0 0.1
03/02/2017
7.88
 1,361,240 7.74 8.02 7.82 217,430 0 3.0
02/02/2017
7.74
 472,590 7.57 7.80 7.57 0 0 0
25/01/2017
7.57
 583,260 7.54 7.57 7.40 0 0 0
24/01/2017
7.54
 483,820 7.34 7.60 7.31 0 0 0
23/01/2017
7.34
 398,360 7.40 7.43 7.31 46,750 0 0.6
20/01/2017
7.40
 1,439,380 7.20 7.45 7.17 690,000 0 8.9
19/01/2017
7.20
 331,420 7.17 7.26 7.17 39,070 0 0.5
18/01/2017
7.17
 484,100 7.14 7.31 7.14 4,390 0 0.1
17/01/2017
7.14
 273,790 7.11 7.17 7.08 0 0 0
16/01/2017
7.11
 1,239,800 7.28 7.28 7.08 0 0 0
13/01/2017
7.28
 273,660 7.31 7.34 7.26 0 0 0
12/01/2017
7.31
 553,540 7.40 7.48 7.31 0 0 0
11/01/2017
7.40
 362,110 7.37 7.40 7.28 0 0 0
10/01/2017
7.37
 846,840 7.20 7.37 7.20 122,190 0 1.6
09/01/2017
7.20
 542,490 7.31 7.34 7.17 0 110 -0.0
06/01/2017
7.31
 912,630 7.37 7.48 7.26 156,780 0 2.0
05/01/2017
7.37
 2,024,000 7.20 7.48 7.20 479,530 0 6.2
04/01/2017
7.20
 492,630 7.28 7.40 7.20 30 0 0.0
03/01/2017
7.28
 786,280 6.97 7.34 7.00 0 0 0
30/12/2016
6.97
 349,140 7.06 7.06 6.97 0 0 0
29/12/2016: Cổ tức tiền mặt tỉ lệ: 10%
29/12/2016
7.06
 480,590 6.89 7.11 7.00 4,180 0 0.1
28/12/2016
6.89
 544,400 6.67 7.02 6.73 0 0 0
27/12/2016
6.67
 735,390 6.67 6.73 6.54 3,330 0 0.0
26/12/2016
6.67
 1,527,230 6.91 6.99 6.67 0 0 0
23/12/2016
6.91
 946,780 7.04 7.04 6.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |