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) 		-0.40 -8.05% 2,947,200 11,100 0.1
4.44
5.08
4.52
2 tháng
(2026-01-15) 		-0.51 -10.04% 8,260,600 38,600 0.2
4.44
5.29
4.52
3 tháng
(2025-12-16) 		-0.28 -5.77% 10,523,700 59,000 0.3
4.44
5.29
4.52
6 tháng
(2025-09-17) 		-1.61 -26.05% 26,057,000 -569,500 -3.3
4.44
6.21
4.52
12 tháng
(2025-03-21) 		-0.98 -17.66% 112,415,400 -58,020 1.5
4.26
6.44
4.52
24 tháng
(2024-03-26) 		-4.23 -48.07% 324,638,000 -759,820 -4.2
4.26
8.90
4.52
36 tháng
(2023-04-03) 		-1.96 -29.99% 602,163,200 -585,186 -2.6
4.26
10.10
4.52
60 tháng
(2021-04-12) 		-6.84 -59.95% 1,327,203,200 -478,156 -6.2
3.83
20.61
4.52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2014
3.95
 512,960 4.04 4.04 3.95 0 23,230 -0.2
10/11/2014
4.04
 862,860 4.00 4.04 4.00 15,000 0 0.1
07/11/2014
4.00
 505,390 4.00 4.04 4.00 0 0 0
06/11/2014
4.00
 1,135,750 4.00 4.09 4.00 0 31,900 -0.3
05/11/2014
4.00
 775,790 3.95 4.00 3.91 19,000 0 0.2
04/11/2014
3.95
 531,330 4.00 4.00 3.91 0 0 0
03/11/2014
4.00
 628,100 4.00 4.04 3.95 0 0 0
31/10/2014
4.00
 582,000 3.95 4.00 3.91 0 15,000 -0.1
30/10/2014
3.95
 554,480 3.95 3.95 3.91 0 0 0
29/10/2014
3.95
 621,480 3.91 3.95 3.87 0 0 0
28/10/2014
3.91
 451,870 3.87 3.95 3.82 0 0 0
27/10/2014
3.87
 618,810 4.00 4.00 3.82 0 0 0
24/10/2014
4.00
 2,404,110 3.78 4.00 3.82 0 56,000 -0.5
23/10/2014
3.78
 459,050 3.87 3.87 3.78 0 0 0
22/10/2014
3.87
 841,350 3.82 3.87 3.78 12,000 0 0.1
21/10/2014
3.82
 321,980 3.82 3.82 3.78 17,700 0 0.2
20/10/2014
3.82
 277,500 3.78 3.82 3.78 0 0 0
17/10/2014
3.78
 564,100 3.73 3.78 3.69 0 0 0
16/10/2014
3.73
 1,120,660 3.91 3.91 3.73 58,900 0 0.5
15/10/2014
3.91
 761,210 3.87 3.91 3.78 30,000 0 0.3
14/10/2014
3.87
 798,820 3.95 4.00 3.87 0 0 0
13/10/2014
3.95
 388,040 3.95 3.95 3.91 0 0 0
10/10/2014
3.95
 771,250 4.04 4.04 3.91 15,000 20,000 -0.0
09/10/2014
4.04
 673,900 4.00 4.04 3.95 300 0 0.0
08/10/2014
4.00
 684,460 4.09 4.09 4.00 0 0 0
07/10/2014
4.09
 1,298,540 4.04 4.18 4.04 0 28,690 -0.3
06/10/2014
4.04
 958,610 3.95 4.04 3.95 0 0 0
03/10/2014
3.95
 1,148,780 3.95 4.00 3.91 0 0 0
02/10/2014
3.95
 666,830 4.00 4.04 3.95 33,390 0 0.3
01/10/2014
4.00
 1,234,610 3.87 4.00 3.87 11,300 0 0.1
30/09/2014
3.87
 292,970 3.87 3.87 3.82 0 0 0
29/09/2014
3.87
 335,610 3.91 3.91 3.87 0 0 0
26/09/2014
3.91
 662,890 3.87 3.95 3.82 0 0 0
25/09/2014
3.87
 462,480 3.82 3.91 3.78 0 11,890 -0.1
24/09/2014
3.82
 838,510 3.87 3.87 3.78 0 0 0
23/09/2014
3.87
 1,065,220 3.87 3.91 3.78 0 0 0
22/09/2014
3.87
 608,130 3.91 3.95 3.87 13,000 0 0.1
19/09/2014
3.91
 649,910 3.91 3.95 3.91 19,000 0 0.2
18/09/2014
3.91
 995,530 4.04 4.04 3.91 19,000 0 0.2
17/09/2014
4.04
 1,265,230 4.04 4.09 3.95 0 25,260 -0.2
16/09/2014
4.04
 1,461,230 4.04 4.04 3.91 0 0 0
15/09/2014
4.04
 1,228,050 4.09 4.13 4.00 19,000 0 0.2
12/09/2014
4.09
 1,097,620 4.09 4.13 4.00 19,000 0 0.2
11/09/2014
4.09
 934,970 4.13 4.13 4.04 0 11,620 -0.1
10/09/2014
4.13
 635,570 4.13 4.13 4.00 0 0 0
09/09/2014
4.13
 2,772,290 4.27 4.27 4.04 10,000 0 0.1
08/09/2014
4.27
 1,333,710 4.31 4.35 4.27 0 0 0
05/09/2014
4.31
 709,090 4.27 4.31 4.22 0 0 0
04/09/2014
4.27
 1,186,140 4.31 4.31 4.22 0 0 0
03/09/2014
4.31
 2,537,330 4.22 4.35 4.22 0 19,000 -0.2
29/08/2014
4.22
 1,780,540 4.18 4.22 4.13 0 0 0
28/08/2014
4.18
 1,345,320 4.09 4.22 4.09 0 14,000 -0.1
27/08/2014
4.09
 1,154,530 4.18 4.18 4.09 0 0 0
26/08/2014
4.18
 960,680 4.18 4.22 4.13 2,000 0 0.0
25/08/2014
4.18
 1,899,740 4.18 4.27 4.18 14,000 0 0.1
22/08/2014
4.18
 643,370 4.22 4.27 4.18 0 0 0
21/08/2014
4.22
 1,263,970 4.22 4.27 4.22 0 0 0
20/08/2014
4.22
 1,597,660 4.18 4.31 4.13 6,000 0 0.1
19/08/2014
4.18
 1,249,510 4.18 4.22 4.13 0 0 0
18/08/2014
4.18
 1,001,480 4.18 4.27 4.13 0 17,700 -0.2
15/08/2014
4.18
 669,100 4.18 4.22 4.09 0 0 0
14/08/2014
4.18
 1,865,020 4.04 4.22 4.00 0 49,000 -0.5
13/08/2014
4.04
 833,210 3.95 4.09 4.00 0 0 0
12/08/2014
3.95
 371,370 4.04 4.04 3.95 0 26,000 -0.2
11/08/2014
4.04
 760,660 4.09 4.09 3.95 0 0 0
08/08/2014
4.09
 480,620 4.09 4.13 4.04 0 20,000 -0.2
07/08/2014
4.09
 538,380 4.04 4.09 4.00 19,000 0 0.2
06/08/2014
4.04
 466,790 4.04 4.04 4.00 0 0 0
05/08/2014
4.04
 697,680 3.95 4.04 3.91 15,000 0 0.1
04/08/2014
3.95
 347,220 3.95 3.95 3.91 20,000 700 0.2
01/08/2014
3.95
 955,760 3.95 3.95 3.87 39,000 0 0.3
31/07/2014
3.95
 400,830 3.95 4.00 3.87 20,000 5,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |