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)
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
27/11/2015
2.47
 324,010 2.42 2.47 2.31 0 0 0
26/11/2015
2.42
 256,020 2.47 2.47 2.37 0 2,000 -0.0
25/11/2015
2.47
 327,310 2.42 2.47 2.37 0 0 0
24/11/2015
2.42
 162,380 2.47 2.52 2.42 200 10 0.0
23/11/2015
2.47
 227,070 2.47 2.52 2.42 200 0 0.0
20/11/2015
2.47
 203,460 2.47 2.52 2.42 0 0 0
19/11/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
19/11/2015
2.47
 173,450 2.45 2.52 2.47 0 22,000 -0.1
18/11/2015
2.45
 251,300 2.45 2.45 2.35 0 8,430 -0.0
17/11/2015
2.45
 570,760 2.40 2.50 2.35 19,790 0 0.1
16/11/2015
2.40
 253,520 2.45 2.45 2.40 0 0 0
13/11/2015
2.45
 399,400 2.45 2.45 2.35 200 0 0.0
12/11/2015
2.45
 961,010 2.60 2.60 2.45 67,050 0 0.3
11/11/2015
2.60
 1,068,650 2.75 2.75 2.60 0 3,930 -0.0
10/11/2015
2.75
 464,490 2.70 2.75 2.65 0 32,360 -0.2
09/11/2015
2.70
 644,910 2.55 2.70 2.65 0 30,200 -0.2
06/11/2015
2.55
 151,700 2.60 2.60 2.50 0 0 0
05/11/2015
2.60
 104,940 2.60 2.60 2.50 19,470 0 0.1
04/11/2015
2.60
 580,490 2.55 2.70 2.50 20,000 0 0.1
03/11/2015
2.55
 361,430 2.50 2.55 2.45 10,130 0 0.0
02/11/2015
2.50
 405,840 2.65 2.65 2.50 0 0 0
30/10/2015
2.65
 213,990 2.65 2.70 2.55 0 0 0
29/10/2015
2.65
 704,920 2.60 2.70 2.60 0 38,000 -0.2
28/10/2015
2.60
 1,636,400 2.45 2.60 2.45 3,000 77,440 -0.4
27/10/2015
2.45
 339,530 2.50 2.50 2.45 0 4,570 -0.0
26/10/2015
2.50
 549,280 2.35 2.50 2.40 0 0 0
23/10/2015
2.35
 184,060 2.40 2.45 2.35 8,580 0 0.0
22/10/2015
2.40
 106,190 2.40 2.40 2.35 0 0 0
21/10/2015
2.40
 224,130 2.35 2.45 2.40 0 0 0
20/10/2015
2.35
 48,230 2.45 2.45 2.35 0 60 -0.0
19/10/2015
2.45
 156,950 2.45 2.45 2.35 0 0 0
16/10/2015
2.45
 154,870 2.40 2.50 2.40 0 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |