Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2016	5.99	4,940,820	5.76	6.15	5.78	0	0	0
14/11/2016	5.76	1,319,080	5.39	5.76	5.57	0	0	0
11/11/2016	5.39	431,650	5.36	5.44	5.36	0	0	0
10/11/2016	5.36	649,360	5.20	5.44	5.28	0	0	0
09/11/2016	5.20	852,290	5.33	5.36	4.97	0	0	0
08/11/2016	5.33	531,110	5.39	5.41	5.33	0	0	0
07/11/2016	5.39	548,390	5.20	5.41	5.16	0	0	0
04/11/2016	5.20	251,280	5.26	5.33	5.20	0	0	0
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

Page:
<<
25
26
27
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-0.42	-10.58%	2,414,000	-2,100	0	3.55 5.06 3.55
2 tháng (2026-07-20)	-0.47	-11.69%	5,086,300	-2,100	0	3.55 5.06 3.55
3 tháng (2026-06-19)	-0.87	-19.68%	7,931,100	-2,100	0	3.55 5.06 3.55
6 tháng (2026-03-23)	-0.87	-19.68%	19,163,900	-2,100	0	3.55 5.06 3.55
12 tháng (2025-09-22)	-2.38	-40.13%	44,341,700	-2,100	0	3.55 5.93 3.55
24 tháng (2024-09-27)	-1.92	-35.10%	190,846,700	-2,100	0	3.55 6.44 3.55
36 tháng (2023-10-03)	-4.36	-55.12%	469,120,700	-2,100	0	3.55 8.90 3.55
60 tháng (2021-10-13)	-15.31	-81.18%	1,013,114,100	377,230	6.6	3.33 20.61 3.55

CTCP Tập đoàn Thép Tiến Lên (tlh)

THỐNG KÊ GIAO DỊCH