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)
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
11/03/2016
2.26
 1,031,470 2.21 2.31 2.21 0 300 -0.0
10/03/2016
2.21
 1,525,500 2.10 2.21 2.15 0 0 0
09/03/2016
2.10
 1,789,330 2.00 2.10 2.05 0 300 -0.0
08/03/2016
2.00
 211,600 1.89 2.00 2.00 0 300 -0.0
07/03/2016
1.89
 938,960 1.79 1.89 1.79 0 300 -0.0
04/03/2016
1.79
 484,310 1.73 1.79 1.68 0 0 0
03/03/2016
1.73
 275,880 1.73 1.79 1.68 0 3,380 -0.0
02/03/2016
1.73
 716,970 1.63 1.73 1.63 0 0 0
01/03/2016
1.63
 802,640 1.73 1.73 1.63 0 0 0
29/02/2016
1.73
 308,430 1.79 1.79 1.73 0 0 0
26/02/2016
1.79
 318,120 1.79 1.84 1.73 0 0 0
25/02/2016
1.79
 478,780 1.84 1.84 1.79 0 0 0
24/02/2016
1.84
 663,800 1.84 1.84 1.73 0 100 -0.0
23/02/2016
1.84
 1,115,750 1.73 1.84 1.79 0 300 -0.0
22/02/2016
1.73
 798,010 1.63 1.73 1.63 0 300 -0.0
19/02/2016
1.63
 2,155,650 1.52 1.63 1.52 0 46,500 -0.1
18/02/2016
1.52
 343,310 1.63 1.63 1.52 300 0 0.0
17/02/2016
1.63
 71,910 1.73 1.73 1.63 0 0 0
16/02/2016
1.73
 99,410 1.84 1.84 1.73 400 0 0.0
15/02/2016
1.84
 138,030 1.94 1.94 1.84 0 22,370 -0.1
05/02/2016
1.94
 48,250 1.89 1.94 1.89 0 0 0
04/02/2016
1.89
 35,930 1.84 1.89 1.79 0 300 -0.0
03/02/2016
1.84
 132,830 1.84 1.84 1.79 9,800 930 0.0
02/02/2016
1.84
 119,070 1.84 1.89 1.79 19,900 0 0.1
01/02/2016
1.84
 28,690 1.84 1.84 1.79 0 0 0
29/01/2016
1.84
 38,150 1.84 1.84 1.79 0 0 0
28/01/2016
1.84
 75,340 1.84 1.89 1.79 0 0 0
27/01/2016
1.84
 49,820 1.84 1.89 1.84 0 0 0
26/01/2016
1.84
 68,740 1.84 1.89 1.79 0 0 0
25/01/2016
1.84
 252,290 1.73 1.84 1.73 0 0 0
22/01/2016
1.73
 241,640 1.73 1.73 1.63 0 300 -0.0
21/01/2016
1.73
 114,180 1.73 1.79 1.68 200 38,010 -0.1
20/01/2016
1.73
 44,180 1.73 1.79 1.68 0 0 0
19/01/2016
1.73
 338,850 1.73 1.79 1.68 0 19,000 -0.1
18/01/2016
1.73
 330,510 1.84 1.84 1.73 0 90 -0.0
15/01/2016
1.84
 182,650 1.94 2.00 1.84 300 0 0.0
14/01/2016
1.94
 190,350 2.05 2.05 1.94 31,500 1,220 0.1
13/01/2016
2.05
 238,710 2.05 2.05 2.00 0 0 0
12/01/2016
2.05
 232,470 2.05 2.05 2.00 0 200 -0.0
11/01/2016
2.05
 150,450 2.00 2.10 2.00 200 0 0.0
08/01/2016
2.00
 120,560 2.10 2.10 2.00 200 0 0.0
07/01/2016
2.10
 59,370 2.15 2.15 2.05 0 30,060 -0.1
06/01/2016
2.15
 157,550 2.10 2.15 2.05 0 45,870 -0.2
05/01/2016
2.10
 56,870 2.15 2.15 2.05 14,000 0 0.1
04/01/2016
2.15
 40,500 2.15 2.15 2.05 0 60 -0.0
31/12/2015
2.15
 35,930 2.10 2.15 2.05 0 0 0
30/12/2015
2.10
 130,150 2.10 2.15 2.10 0 200 -0.0
29/12/2015
2.10
 187,180 2.15 2.15 2.10 200 0 0.0
28/12/2015
2.15
 226,520 2.21 2.21 2.10 0 0 0
25/12/2015
2.21
 220,540 2.21 2.21 2.15 30,000 0 0.1
24/12/2015
2.21
 161,120 2.15 2.21 2.10 0 0 0
23/12/2015
2.15
 178,810 2.15 2.21 2.10 0 0 0
22/12/2015
2.15
 181,500 2.15 2.21 2.10 0 60,000 -0.2
21/12/2015
2.15
 112,250 2.21 2.26 2.15 0 0 0
18/12/2015
2.21
 80,760 2.26 2.26 2.15 0 0 0
17/12/2015
2.26
 66,160 2.26 2.26 2.21 0 0 0
16/12/2015
2.26
 60,140 2.26 2.31 2.21 0 0 0
15/12/2015
2.26
 19,690 2.26 2.31 2.21 0 0 0
14/12/2015
2.26
 25,950 2.26 2.31 2.21 0 0 0
11/12/2015
2.26
 240,850 2.21 2.31 2.21 200 0 0.0
10/12/2015
2.21
 181,320 2.31 2.31 2.21 0 0 0
09/12/2015
2.31
 43,700 2.37 2.37 2.26 0 0 0
08/12/2015
2.37
 64,770 2.31 2.37 2.26 0 0 0
07/12/2015
2.31
 54,500 2.37 2.42 2.26 0 0 0
04/12/2015
2.37
 170,280 2.37 2.42 2.37 0 0 0
03/12/2015
2.37
 70,740 2.31 2.42 2.31 0 0 0
02/12/2015
2.31
 187,270 2.31 2.42 2.31 0 0 0
01/12/2015
2.31
 66,710 2.31 2.42 2.31 0 0 0
30/11/2015
2.31
 101,410 2.47 2.47 2.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |