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)
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
26/04/2016
4.57
 1,920,380 4.31 4.57 4.52 0 0 0
25/04/2016
4.31
 2,186,050 4.05 4.31 4.26 0 6,000 -0.0
22/04/2016
4.05
 1,011,830 3.99 4.05 3.94 0 0 0
21/04/2016
3.99
 657,400 3.94 4.10 3.94 0 0 0
20/04/2016
3.94
 620,140 3.94 4.05 3.89 0 0 0
19/04/2016
3.94
 911,770 4.15 4.15 3.94 0 2,000 -0.0
15/04/2016
4.15
 529,620 4.20 4.26 4.10 0 0 0
14/04/2016
4.20
 1,037,950 4.10 4.20 4.10 0 4,510 -0.0
13/04/2016
4.10
 842,340 3.94 4.15 3.94 0 0 0
12/04/2016
3.94
 1,664,110 4.20 4.20 3.94 22,700 0 0.2
11/04/2016
4.20
 1,161,620 4.10 4.31 4.20 0 0 0
08/04/2016
4.10
 1,110,100 3.89 4.15 3.94 8,000 0 0.1
07/04/2016
3.89
 2,132,120 3.68 3.89 3.78 32,000 0 0.2
06/04/2016
3.68
 1,043,200 3.68 3.73 3.57 10,000 0 0.1
05/04/2016
3.68
 930,100 3.68 3.78 3.63 20,000 0 0.1
04/04/2016
3.68
 1,615,670 3.47 3.68 3.36 10,000 0 0.1
01/04/2016
3.47
 1,436,020 3.68 3.68 3.47 40,000 500 0.3
31/03/2016
3.68
 1,496,580 3.68 3.89 3.47 60,000 15,000 0.3
30/03/2016
3.68
 3,833,300 3.47 3.68 3.57 0 215,780 -1.4
29/03/2016
3.47
 3,571,630 3.26 3.47 3.42 0 14,700 -0.1
28/03/2016
3.26
 437,470 3.05 3.26 3.26 0 0 0
25/03/2016
3.05
 857,810 2.89 3.05 3.05 0 33,000 -0.2
24/03/2016
2.89
 1,215,670 2.73 2.89 2.79 0 0 0
23/03/2016
2.73
 1,841,980 2.58 2.73 2.58 0 0 0
22/03/2016
2.58
 1,728,780 2.47 2.63 2.42 0 290 -0.0
21/03/2016
2.47
 1,941,840 2.58 2.58 2.42 0 0 0
18/03/2016
2.58
 534,310 2.52 2.63 2.52 0 0 0
17/03/2016
2.52
 1,938,780 2.63 2.68 2.47 0 0 0
16/03/2016
2.63
 1,091,310 2.58 2.73 2.58 0 300 -0.0
15/03/2016
2.58
 1,240,240 2.42 2.58 2.47 0 300 -0.0
14/03/2016
2.42
 1,256,070 2.26 2.42 2.31 4,510 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |