CTCP Tập đoàn Thép Tiến Lên (tlh)

4.66
-0.04
(-0.85%)
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
(2026-04-01) 		0 0% 4,476,600 -16,910 0
4.46
4.90
4.66
2 tháng
(2026-03-02) 		-0.22 -4.51% 8,770,200 9,490 0.0
4.42
4.90
4.66
3 tháng
(2026-02-02) 		-0.30 -6.05% 11,568,100 27,390 0.1
4.42
5.20
4.66
6 tháng
(2025-11-03) 		-0.72 -13.38% 21,579,600 -1,610 -0.0
4.42
5.39
4.66
12 tháng
(2025-05-06) 		-0.85 -15.43% 96,884,300 -596,290 -1.3
4.42
6.44
4.66
24 tháng
(2024-05-13) 		-2.69 -36.60% 307,796,700 -598,230 -2.9
4.26
8.58
4.66
36 tháng
(2023-05-17) 		-2.69 -36.56% 581,088,700 -551,953 -2.4
4.26
10.10
4.66
60 tháng
(2021-05-27) 		-10.03 -68.28% 1,236,157,800 -323,166 -3.6
3.83
20.61
4.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2016
5.41
 633,170 5.36 5.47 5.26 0 0 0
02/08/2016
5.36
 1,303,950 5.57 5.57 5.31 1,600 0 0.0
01/08/2016
5.57
 640,000 5.57 5.68 5.52 1,000 0 0.0
29/07/2016
5.57
 617,020 5.52 5.62 5.41 140 0 0.0
28/07/2016
5.52
 1,078,330 5.41 5.62 5.41 0 0 0
27/07/2016
5.41
 1,465,620 5.52 5.73 5.41 0 0 0
26/07/2016
5.52
 631,960 5.52 5.57 5.36 0 0 0
25/07/2016
5.52
 817,210 5.57 5.73 5.52 10 0 0.0
22/07/2016
5.57
 2,677,800 5.62 5.62 5.26 10 15,950 -0.2
21/07/2016
5.62
 2,804,520 6.04 6.20 5.62 10 2,020 -0.0
20/07/2016
6.04
 1,131,080 6.20 6.31 5.99 0 0 0
19/07/2016
6.20
 2,685,760 6.36 6.62 6.10 7,600 8,300 -0.0
18/07/2016
6.36
 3,917,830 5.99 6.36 6.15 5,000 0 0.1
15/07/2016
5.99
 1,975,890 5.78 6.04 5.62 1,400 6,000 -0.1
14/07/2016
5.78
 3,061,570 6.15 6.52 5.78 29,650 0 0.4
13/07/2016
6.15
 794,160 5.78 6.15 6.04 570 0 0.0
12/07/2016
5.78
 3,750,940 5.83 5.99 5.47 22,000 1,000 0.2
11/07/2016
5.83
 2,646,110 6.25 6.41 5.83 1,500 11,000 -0.1
08/07/2016
6.25
 3,189,500 5.89 6.25 5.94 11,400 7,300 0.0
07/07/2016
5.89
 1,758,520 5.52 5.89 5.57 0 0 0
06/07/2016
5.52
 2,967,640 5.41 5.73 5.26 11,000 14,000 -0.0
05/07/2016
5.41
 3,384,510 5.10 5.41 5.31 22,300 0 0.2
04/07/2016
5.10
 1,324,900 4.78 5.10 4.89 0 0 0
01/07/2016
4.78
 999,460 4.73 4.89 4.73 0 0 0
30/06/2016
4.73
 866,610 4.84 4.99 4.73 0 0 0
29/06/2016
4.84
 892,990 4.63 4.84 4.68 0 0 0
28/06/2016
4.63
 638,780 4.57 4.73 4.52 10 0 0
27/06/2016
4.57
 974,740 4.57 4.63 4.31 0 0 0
24/06/2016
4.57
 3,397,930 4.89 4.89 4.57 0 100,000 -0.9
23/06/2016
4.89
 1,027,780 4.89 4.89 4.78 0 0 0
22/06/2016
4.89
 977,600 4.89 4.94 4.84 0 0 0
21/06/2016
4.89
 1,366,500 4.84 4.99 4.84 0 0 0
20/06/2016
4.84
 1,153,210 4.73 4.94 4.78 0 0 0
17/06/2016
4.73
 1,624,740 4.94 4.94 4.68 0 8,200 -0.1
16/06/2016
4.94
 1,416,200 5.15 5.15 4.94 3,000 0 0.0
15/06/2016
5.15
 1,877,950 5.10 5.20 5.05 0 0 0
14/06/2016
5.10
 2,036,830 5.10 5.20 5.05 20,000 0 0.2
13/06/2016
5.10
 3,117,150 4.78 5.10 4.68 1,200 0 0.0
10/06/2016
4.78
 3,829,620 4.57 4.89 4.68 102,000 0 0.9
09/06/2016
4.57
 2,439,470 4.52 4.78 4.52 2,010 20,000 -0.2
08/06/2016
4.52
 2,127,350 4.26 4.52 4.31 3,000 22,000 -0.2
07/06/2016
4.26
 1,153,930 4.31 4.36 4.20 0 4,500 -0.0
06/06/2016
4.31
 1,108,720 4.47 4.47 4.26 1,000 8,000 -0.1
03/06/2016
4.47
 1,436,530 4.57 4.63 4.47 227,020 0 2.0
02/06/2016
4.57
 1,898,900 4.41 4.63 4.47 121,500 30,000 0.8
01/06/2016
4.41
 2,374,900 4.15 4.41 4.10 50,000 0 0.4
31/05/2016
4.15
 918,040 4.20 4.26 4.10 0 0 0
30/05/2016
4.20
 655,170 4.10 4.31 4.10 15,000 0 0.1
27/05/2016
4.10
 1,063,060 4.15 4.20 4.10 0 2,000 -0.0
26/05/2016
4.15
 2,210,960 4.36 4.36 4.10 0 0 0
25/05/2016
4.36
 752,950 4.47 4.52 4.36 0 0 0
24/05/2016
4.47
 992,380 4.36 4.57 4.31 7,000 5,000 0.0
23/05/2016
4.36
 1,004,020 4.41 4.52 4.36 10,000 0 0.1
20/05/2016
4.41
 853,800 4.57 4.57 4.36 0 0 0
19/05/2016
4.57
 1,369,020 4.31 4.57 4.36 3,000 0 0.0
18/05/2016
4.31
 3,128,190 4.63 4.63 4.31 5,000 0 0.0
17/05/2016
4.63
 3,924,450 4.73 4.73 4.41 0 3,500 -0.0
16/05/2016
4.73
 2,644,110 5.05 5.05 4.73 0 35,440 -0.3
13/05/2016
5.05
 2,157,680 5.41 5.47 5.05 0 23,060 -0.2
12/05/2016
5.41
 973,770 5.62 5.78 5.41 3,500 10,000 -0.1
11/05/2016
5.62
 3,988,560 5.26 5.62 5.41 0 0 0
10/05/2016
5.26
 2,722,310 5.57 5.62 5.26 0 0 0
09/05/2016
5.57
 1,583,980 5.52 5.73 5.52 0 0 0
06/05/2016
5.52
 2,458,070 5.68 5.68 5.47 20,000 5,770 0.1
05/05/2016
5.68
 2,738,280 5.52 5.83 5.47 46,500 0 0.5
04/05/2016
5.52
 1,338,150 5.20 5.52 5.41 0 0 0
29/04/2016
5.20
 2,850,910 4.89 5.20 4.94 2,000 0 0.0
28/04/2016
4.89
 938,780 4.73 4.89 4.63 0 0 0
27/04/2016
4.73
 1,118,640 4.57 4.73 4.52 0 5,250 -0.0

Chính sách bảo mật | Điều khoản sử dụng |