CTCP Tập đoàn Thép Tiến Lên (tlh)

5.04
-0.06
(-1.18%)
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
(2025-12-29) 		0.30 6.25% 4,291,600 18,900 0.1
4.70
5.29
5.04
2 tháng
(2025-12-01) 		-0.11 -2.11% 6,094,600 -10,700 -0.1
4.70
5.29
5.04
3 tháng
(2025-10-30) 		-0.32 -5.90% 9,893,100 -35,200 -0.2
4.70
5.42
5.04
6 tháng
(2025-08-01) 		-1.29 -20.19% 48,912,400 -123,100 -0.1
4.70
6.44
5.04
12 tháng
(2025-02-03) 		0.79 18.33% 137,603,200 -88,720 1.3
4.26
6.44
5.04
24 tháng
(2024-02-15) 		-3.08 -37.65% 357,404,500 -597,193 -2.6
4.26
8.90
5.04
36 tháng
(2023-02-13) 		-0.75 -12.89% 615,271,600 -529,686 -2.2
4.26
10.10
5.04
60 tháng
(2021-02-23) 		-1 -16.34% 1,393,230,900 -1,213,656 -13.5
3.83
20.61
5.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2015
3.35
 144,080 3.35 3.40 3.30 0 0 0
09/04/2015
3.35
 156,120 3.30 3.35 3.25 0 0 0
08/04/2015
3.30
 200,400 3.30 3.35 3.25 0 0 0
07/04/2015
3.30
 282,210 3.35 3.35 3.25 0 0 0
06/04/2015
3.35
 143,240 3.35 3.40 3.30 0 0 0
03/04/2015
3.35
 133,410 3.35 3.35 3.30 0 0 0
02/04/2015
3.35
 161,710 3.25 3.35 3.20 0 0 0
01/04/2015
3.25
 422,350 3.35 3.35 3.25 0 0 0
31/03/2015
3.35
 96,960 3.30 3.35 3.30 0 0 0
30/03/2015
3.30
 689,200 3.35 3.40 3.30 300 0 0.0
27/03/2015
3.35
 278,990 3.35 3.40 3.30 300 0 0.0
26/03/2015
3.35
 341,370 3.30 3.40 3.30 0 500 -0.0
25/03/2015
3.30
 709,440 3.40 3.40 3.30 0 0 0
24/03/2015
3.40
 323,430 3.45 3.45 3.35 0 0 0
23/03/2015
3.45
 311,840 3.45 3.50 3.40 0 0 0
20/03/2015
3.45
 161,020 3.45 3.50 3.40 19,000 0 0.1
19/03/2015
3.45
 150,020 3.50 3.50 3.45 0 0 0
18/03/2015
3.50
 161,260 3.50 3.50 3.45 0 0 0
17/03/2015
3.50
 259,450 3.50 3.50 3.45 200 0 0.0
16/03/2015
3.50
 378,650 3.55 3.55 3.45 0 0 0
13/03/2015
3.55
 185,120 3.60 3.60 3.50 0 0 0
12/03/2015
3.60
 114,060 3.55 3.60 3.50 6,700 0 0.0
11/03/2015
3.55
 272,820 3.55 3.55 3.50 0 0 0
10/03/2015
3.55
 243,010 3.50 3.60 3.55 0 0 0
09/03/2015
3.50
 348,860 3.60 3.60 3.50 0 0 0
06/03/2015
3.60
 326,630 3.65 3.65 3.60 0 0 0
05/03/2015
3.65
 434,910 3.65 3.65 3.60 19,000 0 0.1
04/03/2015
3.65
 557,370 3.60 3.65 3.60 20,000 0 0.1
03/03/2015
3.60
 771,520 3.55 3.65 3.55 0 0 0
02/03/2015
3.55
 157,850 3.65 3.65 3.55 0 0 0
27/02/2015
3.65
 266,630 3.65 3.65 3.60 0 0 0
26/02/2015
3.65
 412,760 3.65 3.65 3.55 0 0 0
25/02/2015
3.65
 210,910 3.70 3.70 3.60 0 0 0
24/02/2015
3.70
 308,050 3.65 3.70 3.65 0 28,000 -0.2
13/02/2015
3.65
 220,810 3.65 3.70 3.60 13,000 0 0.1
12/02/2015
3.65
 251,420 3.65 3.65 3.60 6,000 0 0.0
11/02/2015
3.65
 141,530 3.60 3.65 3.60 10,000 0 0.1
10/02/2015
3.60
 326,170 3.55 3.60 3.50 0 0 0
09/02/2015
3.55
 173,740 3.60 3.65 3.55 0 0 0
06/02/2015
3.60
 213,120 3.65 3.70 3.60 0 0 0
05/02/2015
3.65
 109,030 3.70 3.70 3.60 0 0 0
04/02/2015
3.70
 307,520 3.70 3.70 3.60 0 0 0
03/02/2015
3.70
 371,510 3.65 3.70 3.60 0 22,720 -0.2
02/02/2015
3.65
 174,950 3.70 3.75 3.65 0 0 0
30/01/2015
3.70
 441,810 3.75 3.80 3.70 0 0 0
29/01/2015
3.75
 257,580 3.70 3.75 3.70 39,800 0 0.3
28/01/2015
3.70
 177,330 3.70 3.75 3.65 19,450 0 0.1
27/01/2015
3.70
 836,840 3.75 3.80 3.65 0 80 -0.0
26/01/2015
3.75
 438,840 3.75 3.80 3.70 0 0 0
23/01/2015
3.75
 427,760 3.75 3.80 3.75 16,700 0 0.1
22/01/2015
3.75
 215,130 3.75 3.80 3.75 15,000 0 0.1
21/01/2015
3.75
 936,100 3.70 3.85 3.70 300 15,000 -0.1
20/01/2015
3.70
 789,670 3.80 3.80 3.65 0 0 0
19/01/2015
3.80
 886,800 3.80 3.85 3.75 15,000 0 0.1
16/01/2015
3.80
 440,740 3.85 3.85 3.80 0 0 0
15/01/2015
3.85
 641,620 3.85 3.90 3.80 30,500 0 0.2
14/01/2015
3.85
 680,710 3.85 3.90 3.75 19,000 0 0.1
13/01/2015: Cổ tức tiền mặt tỉ lệ: 10%
13/01/2015
3.85
 742,790 3.95 3.95 3.85 19,300 0 0.2
12/01/2015
3.95
 538,010 4.00 4.00 3.91 19,000 800 0.2
09/01/2015
4.00
 871,980 4.00 4.00 3.95 19,000 0 0.2
08/01/2015
4.00
 845,540 4.00 4.00 3.95 27,000 0 0.2
07/01/2015
4.00
 995,450 4.04 4.04 4.00 0 0 0
06/01/2015
4.04
 533,240 4.04 4.09 3.95 0 0 0
05/01/2015
4.04
 805,130 3.95 4.13 4.00 0 47,470 -0.4
31/12/2014
3.95
 686,200 3.87 4.00 3.87 0 0 0
30/12/2014
3.87
 383,610 3.82 3.87 3.73 0 0 0
29/12/2014
3.82
 616,190 3.91 3.95 3.82 13,670 15,000 -0.0
26/12/2014
3.91
 1,306,210 3.87 4.00 3.87 0 27,200 -0.2
25/12/2014
3.87
 245,720 3.87 3.91 3.82 0 0 0
24/12/2014
3.87
 188,700 3.87 3.91 3.82 0 0 0
23/12/2014
3.87
 281,100 3.87 3.87 3.78 0 0 0
22/12/2014
3.87
 397,870 3.82 3.87 3.78 12,200 0 0.1
19/12/2014
3.82
 318,490 3.87 3.91 3.78 0 0 0
18/12/2014
3.87
 410,270 3.73 3.87 3.78 0 0 0
17/12/2014
3.73
 1,298,180 3.87 3.95 3.64 0 0 0
16/12/2014
3.87
 978,440 4.00 4.00 3.87 0 0 0
15/12/2014
4.00
 453,390 4.04 4.09 4.00 15,000 0 0.1
12/12/2014
4.04
 427,590 4.00 4.04 4.00 19,000 0 0.2
11/12/2014
4.00
 616,240 4.09 4.09 4.00 0 0 0
10/12/2014
4.09
 970,630 3.95 4.09 3.91 0 0 0
09/12/2014
3.95
 1,295,660 4.13 4.13 3.91 0 0 0
08/12/2014
4.13
 1,270,670 4.09 4.22 4.13 160 35,200 -0.3
05/12/2014
4.09
 2,208,970 4.00 4.18 3.95 0 81,000 -0.7
04/12/2014
4.00
 440,800 4.00 4.00 3.95 0 0 0
03/12/2014
4.00
 912,900 3.91 4.04 3.87 0 17,230 -0.2
02/12/2014
3.91
 332,300 3.91 3.91 3.82 0 0 0
01/12/2014
3.91
 232,750 3.82 3.91 3.82 0 0 0
28/11/2014
3.82
 470,720 3.82 3.87 3.78 20,000 14,570 0.0
27/11/2014
3.82
 432,300 3.82 3.82 3.73 0 0 0
26/11/2014
3.82
 531,050 3.82 3.87 3.73 0 20,000 -0.2
25/11/2014
3.82
 759,530 3.82 3.87 3.78 0 0 0
24/11/2014
3.82
 777,660 3.91 3.91 3.82 2,670 20,000 -0.1
21/11/2014
3.91
 798,300 3.95 3.95 3.87 0 0 0
20/11/2014
3.95
 271,250 3.91 3.95 3.91 0 0 0
19/11/2014
3.91
 484,530 3.95 3.95 3.87 0 0 0
18/11/2014
3.95
 1,080,610 3.95 4.00 3.91 0 0 0
17/11/2014
3.95
 309,900 4.00 4.04 3.95 0 940 -0.0
14/11/2014
4.00
 687,720 4.00 4.00 3.95 11,500 0 0.1
13/11/2014
4.00
 694,510 4.04 4.09 4.00 0 0 0
12/11/2014
4.04
 1,063,740 3.95 4.09 3.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |