CTCP Tập đoàn Thép Tiến Lên (tlh)

5.17
-0.01
(-0.19%)
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
(2025-11-05) 		-0.21 -3.90% 2,921,100 -16,900 -0.1
5.17
5.39
5.17
2 tháng
(2025-10-06) 		-0.54 -9.44% 8,916,700 -239,900 -1.4
5.17
5.72
5.17
3 tháng
(2025-09-08) 		-0.81 -13.52% 19,890,000 -348,600 -1.8
5.17
6.27
5.17
6 tháng
(2025-06-09) 		-0.17 -3.18% 69,472,700 -221,180 -0.9
5.15
6.44
5.17
12 tháng
(2024-12-10) 		0.50 10.68% 138,847,600 -83,320 1.3
4.26
6.44
5.17
24 tháng
(2023-12-18) 		-2.84 -35.41% 377,374,800 -708,743 -3.5
4.26
8.90
5.17
36 tháng
(2022-12-21) 		-0.61 -10.55% 626,738,300 -454,486 -1.7
4.26
10.10
5.17
60 tháng
(2020-12-31) 		-1.01 -16.26% 1,404,229,410 -922,556 -11.1
3.83
20.61
5.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/07/2014
3.95
 379,710 3.95 3.95 3.87 30,000 0 0.3
29/07/2014
3.95
 412,030 3.95 3.95 3.82 20,000 0 0.2
28/07/2014
3.95
 1,236,900 4.00 4.00 3.78 45,000 0 0.4
25/07/2014
4.00
 866,110 4.09 4.13 4.00 45,000 10,000 0.3
24/07/2014
4.09
 329,560 4.13 4.13 4.09 5,000 0 0.0
23/07/2014
4.13
 397,050 4.09 4.18 4.09 15,000 0 0.1
22/07/2014
4.09
 962,220 4.18 4.18 4.09 10,000 0 0.1
21/07/2014
4.18
 1,069,720 4.27 4.27 4.18 10,000 0 0.1
18/07/2014
4.27
 1,147,490 4.27 4.27 4.18 5,000 0 0.0
17/07/2014
4.27
 682,990 4.22 4.27 4.18 5,000 8,000 -0.0
16/07/2014
4.22
 2,327,400 4.22 4.31 4.22 5,000 0 0.0
15/07/2014
4.22
 875,850 4.22 4.27 4.18 10,000 0 0.1
14/07/2014
4.22
 654,400 4.18 4.22 4.13 0 0 0
11/07/2014
4.18
 548,420 4.22 4.22 4.09 5,000 0 0.0
10/07/2014
4.22
 1,890,640 4.27 4.27 4.09 6,000 0 0.1
09/07/2014
4.27
 2,337,520 4.13 4.35 4.13 6,000 0 0.1
08/07/2014
4.13
 1,002,860 4.13 4.13 4.00 10,000 0 0.1
07/07/2014
4.13
 973,150 4.13 4.22 4.13 26,000 0 0.2
04/07/2014
4.13
 1,891,650 4.13 4.22 4.09 6,000 0 0.1
03/07/2014
4.13
 1,609,130 4.09 4.22 4.04 0 0 0
02/07/2014
4.09
 1,290,520 4.00 4.13 4.00 0 0 0
01/07/2014
4.00
 1,246,660 3.95 4.04 3.87 0 0 0
30/06/2014
3.95
 649,750 3.91 3.95 3.87 6,000 0 0.1
27/06/2014
3.91
 733,490 3.95 3.95 3.87 36,000 0 0.3
26/06/2014
3.95
 2,269,050 3.82 4.00 3.82 10,000 15,000 -0.0
25/06/2014
3.82
 886,350 3.82 3.87 3.78 2,000 22,590 -0.2
24/06/2014
3.82
 628,350 3.73 3.82 3.69 2,000 0 0.0
23/06/2014
3.73
 462,200 3.82 3.82 3.73 17,900 0 0.2
20/06/2014
3.82
 584,410 3.82 3.87 3.73 32,590 30,000 0.0
19/06/2014
3.82
 1,711,320 3.91 3.91 3.69 55,000 0 0.5
18/06/2014
3.91
 1,286,240 3.91 4.00 3.87 10,000 0 0.1
17/06/2014
3.91
 1,684,090 3.82 4.00 3.78 0 60,040 -0.5
16/06/2014
3.82
 856,800 3.82 3.87 3.73 0 0 0
13/06/2014
3.82
 1,634,220 3.78 3.87 3.73 0 0 0
12/06/2014
3.78
 3,248,830 3.60 3.78 3.55 2,590 0 0.0
11/06/2014
3.60
 1,110,960 3.55 3.60 3.51 0 0 0
10/06/2014
3.55
 804,730 3.60 3.64 3.51 0 0 0
09/06/2014
3.60
 1,018,920 3.55 3.69 3.55 0 36,000 -0.3
06/06/2014
3.55
 909,970 3.47 3.55 3.47 0 0 0
05/06/2014
3.47
 420,050 3.47 3.51 3.38 0 0 0
04/06/2014
3.47
 811,850 3.55 3.55 3.38 38,000 0 0.3
03/06/2014
3.55
 331,460 3.55 3.64 3.51 0 0 0
02/06/2014
3.55
 575,630 3.69 3.69 3.51 0 0 0
30/05/2014
3.69
 960,100 3.69 3.73 3.60 0 0 0
29/05/2014
3.69
 1,202,980 3.78 3.82 3.69 0 20,000 -0.2
28/05/2014
3.78
 1,116,170 3.82 3.87 3.73 0 0 0
27/05/2014
3.82
 1,970,900 3.64 3.82 3.60 0 0 0
26/05/2014
3.64
 951,370 3.64 3.69 3.47 0 0 0
23/05/2014
3.64
 1,350,760 3.64 3.64 3.51 0 0 0
22/05/2014
3.64
 1,255,320 3.73 3.82 3.60 0 0 0
21/05/2014
3.73
 1,760,300 3.51 3.73 3.47 20,000 0 0.2
20/05/2014
3.51
 2,038,250 3.42 3.55 3.29 0 178,000 -1.4
19/05/2014
3.42
 1,111,750 3.42 3.51 3.29 0 10 -0.0
16/05/2014
3.42
 521,500 3.24 3.42 3.20 0 0 0
15/05/2014
3.24
 1,486,550 3.29 3.47 3.07 72,000 0 0.5
14/05/2014
3.29
 1,154,600 3.11 3.29 3.02 0 0 0
13/05/2014
3.11
 2,026,480 3.33 3.33 3.11 30,000 15,000 0.1
12/05/2014
3.33
 735,210 3.55 3.55 3.33 15,000 0 0.1
09/05/2014
3.55
 1,181,010 3.51 3.55 3.29 0 0 0
08/05/2014
3.51
 799,910 3.73 3.73 3.51 38,000 0 0.3
07/05/2014
3.73
 381,660 3.78 3.82 3.64 0 5,000 -0.0
06/05/2014
3.78
 1,435,230 3.91 3.91 3.64 0 0 0
05/05/2014
3.91
 1,611,660 4.18 4.18 3.91 0 0 0
29/04/2014
4.18
 376,600 4.09 4.18 4.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |