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)
22/12/2016
7.04
 675,000 7.10 7.17 7.02 0 0 0
21/12/2016
7.10
 1,590,210 6.94 7.15 6.89 0 0 0
20/12/2016
6.94
 812,670 6.96 7.04 6.89 0 0 0
19/12/2016
6.96
 889,610 7.02 7.17 6.94 10 0 0.0
16/12/2016
7.02
 917,530 6.89 7.10 6.91 0 0 0
15/12/2016
6.89
 687,620 6.86 6.96 6.75 0 0 0
14/12/2016
6.86
 1,153,610 6.75 7.07 6.67 0 0 0
13/12/2016
6.75
 918,170 6.33 6.75 6.36 110 200 -0.0
12/12/2016
6.33
 1,574,060 6.46 6.46 6.25 0 0 0
09/12/2016
6.46
 1,549,330 6.67 6.78 6.36 150 0 0.0
08/12/2016
6.67
 814,600 6.78 6.94 6.57 2,000 0 0.0
07/12/2016
6.78
 1,130,140 6.73 6.89 6.73 261,000 0 3.4
06/12/2016
6.73
 1,501,340 7.20 7.25 6.70 2,000 0 0.0
05/12/2016
7.20
 913,990 7.07 7.25 7.12 119,930 1,000 1.6
02/12/2016
7.07
 1,567,150 7.02 7.17 6.89 5,000 22,000 -0.2
01/12/2016
7.02
 1,159,330 7.15 7.28 7.02 5,010 0 0.1
30/11/2016
7.15
 2,424,470 7.36 7.52 7.10 1,000 8,700 -0.1
29/11/2016
7.36
 1,705,970 7.20 7.57 7.12 5,370 3,000 0.0
28/11/2016
7.20
 1,798,230 7.04 7.36 6.94 0 8,270 -0.1
25/11/2016
7.04
 1,170,820 6.99 7.10 6.86 0 0 0
24/11/2016
6.99
 1,964,120 6.75 7.07 6.78 0 3,000 -0.0
23/11/2016
6.75
 1,716,560 6.78 6.94 6.65 17,510 0 0.2
22/11/2016
6.78
 2,657,000 6.67 7.12 6.78 10,200 10,000 0.0
21/11/2016
6.67
 2,984,570 6.25 6.67 6.36 4,500 0 0.1
18/11/2016
6.25
 1,618,660 6.04 6.25 6.02 0 0 0
17/11/2016
6.04
 1,887,330 6.04 6.31 5.99 0 0 0
16/11/2016
6.04
 1,877,020 5.99 6.15 5.91 0 0 0
15/11/2016
5.99
 4,940,820 5.76 6.15 5.78 0 0 0
14/11/2016
5.76
 1,319,080 5.39 5.76 5.57 0 0 0
11/11/2016
5.39
 431,650 5.36 5.44 5.36 0 0 0
10/11/2016
5.36
 649,360 5.20 5.44 5.28 0 0 0
09/11/2016
5.20
 852,290 5.33 5.36 4.97 0 0 0
08/11/2016
5.33
 531,110 5.39 5.41 5.33 0 0 0
07/11/2016
5.39
 548,390 5.20 5.41 5.16 0 0 0
04/11/2016
5.20
 251,280 5.26 5.33 5.20 0 0 0
03/11/2016
5.26
 901,550 5.36 5.36 5.21 0 0 0
02/11/2016
5.36
 385,300 5.39 5.41 5.33 0 0 0
01/11/2016
5.39
 408,890 5.39 5.44 5.36 0 0 0
31/10/2016
5.39
 347,660 5.44 5.49 5.39 0 0 0
28/10/2016
5.44
 683,400 5.44 5.49 5.39 0 0 0
27/10/2016
5.44
 271,320 5.52 5.52 5.44 0 0 0
26/10/2016
5.52
 419,670 5.44 5.54 5.39 0 0 0
25/10/2016
5.44
 1,082,520 5.54 5.68 5.44 0 0 0
24/10/2016
5.54
 2,708,210 5.47 5.81 5.54 70 13,000 -0.1
21/10/2016
5.47
 520,660 5.39 5.60 5.41 0 0 0
20/10/2016
5.39
 383,170 5.36 5.49 5.36 0 0 0
19/10/2016
5.36
 274,120 5.33 5.44 5.33 0 0 0
18/10/2016
5.33
 382,020 5.41 5.41 5.33 0 0 0
17/10/2016
5.41
 420,920 5.49 5.52 5.36 0 0 0
14/10/2016
5.49
 387,330 5.52 5.52 5.47 0 0 0
13/10/2016
5.52
 496,290 5.49 5.54 5.44 0 0 0
12/10/2016
5.49
 890,100 5.47 5.57 5.47 0 0 0
11/10/2016
5.47
 1,257,320 5.39 5.47 5.31 0 0 0
10/10/2016
5.39
 567,090 5.47 5.54 5.39 0 0 0
07/10/2016
5.47
 649,390 5.47 5.57 5.44 0 0 0
06/10/2016
5.47
 501,260 5.49 5.60 5.47 0 0 0
05/10/2016
5.49
 381,420 5.41 5.52 5.41 0 0 0
04/10/2016
5.41
 815,110 5.47 5.54 5.41 0 80 -0.0
03/10/2016
5.47
 1,090,850 5.57 5.60 5.47 0 0 0
30/09/2016
5.57
 674,300 5.60 5.60 5.47 0 0 0
29/09/2016
5.60
 1,005,620 5.65 5.68 5.52 0 5,000 -0.1
28/09/2016
5.65
 2,206,430 5.62 5.89 5.65 0 0 0
27/09/2016
5.62
 2,159,410 5.26 5.62 5.20 0 0 0
26/09/2016
5.26
 351,530 5.26 5.33 5.26 0 0 0
23/09/2016
5.26
 383,970 5.33 5.36 5.26 0 0 0
22/09/2016
5.33
 403,180 5.33 5.41 5.33 0 0 0
21/09/2016
5.33
 508,950 5.36 5.44 5.33 0 0 0
20/09/2016
5.36
 955,790 5.41 5.44 5.20 0 1,500 -0.0
19/09/2016
5.41
 624,010 5.47 5.52 5.39 0 0 0
16/09/2016
5.47
 372,140 5.47 5.49 5.44 0 0 0
15/09/2016
5.47
 418,530 5.44 5.52 5.41 0 0 0
14/09/2016
5.44
 273,760 5.52 5.54 5.44 0 0 0
13/09/2016
5.52
 699,020 5.44 5.57 5.44 0 0 0
12/09/2016
5.44
 421,950 5.52 5.57 5.41 0 0 0
09/09/2016
5.52
 668,360 5.52 5.62 5.52 0 0 0
08/09/2016
5.52
 747,250 5.52 5.57 5.47 0 0 0
07/09/2016
5.52
 1,052,720 5.57 5.57 5.36 0 0 0
06/09/2016
5.57
 383,200 5.62 5.68 5.57 1,500 0 0.0
05/09/2016
5.62
 726,200 5.57 5.68 5.57 0 0 0
01/09/2016
5.57
 451,510 5.68 5.68 5.52 0 300 -0.0
31/08/2016
5.68
 916,020 5.57 5.73 5.57 0 0 0
30/08/2016
5.57
 873,440 5.57 5.62 5.47 0 0 0
29/08/2016
5.57
 1,445,190 5.62 5.78 5.52 0 0 0
26/08/2016
5.62
 979,200 5.68 5.78 5.62 5,000 0 0.1
25/08/2016
5.68
 2,854,410 5.68 5.94 5.62 10,000 0 0.1
24/08/2016
5.68
 1,526,170 5.36 5.73 5.36 0 0 0
23/08/2016
5.36
 659,660 5.31 5.47 5.26 0 840 -0.0
22/08/2016
5.31
 584,850 5.36 5.41 5.31 0 0 0
19/08/2016
5.36
 844,370 5.52 5.52 5.31 40 0 0.0
18/08/2016
5.52
 961,120 5.57 5.68 5.47 0 0 0
17/08/2016
5.57
 1,303,320 5.47 5.73 5.57 0 0 0
16/08/2016
5.47
 1,359,630 5.57 5.68 5.47 0 0 0
15/08/2016
5.57
 722,460 5.62 5.68 5.47 0 0 0
12/08/2016
5.62
 1,165,170 5.78 5.83 5.52 3,200 0 0.0
11/08/2016
5.78
 1,675,000 5.52 5.89 5.62 0 0 0
10/08/2016
5.52
 928,190 5.52 5.57 5.41 0 0 0
09/08/2016
5.52
 1,004,670 5.52 5.68 5.52 280 0 0.0
08/08/2016
5.52
 826,840 5.20 5.52 5.47 3,000 0 0.0
05/08/2016
5.20
 1,382,040 5.26 5.26 4.94 960 0 0.0
04/08/2016
5.26
 802,950 5.41 5.52 5.26 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |