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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |