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)
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
28/04/2014
4.09
 1,082,350 3.95 4.18 3.95 0 0 0
25/04/2014
3.95
 758,190 3.87 4.04 3.87 0 0 0
24/04/2014
3.87
 350,490 3.95 3.95 3.82 0 0 0
23/04/2014
3.95
 701,410 4.04 4.09 3.91 0 0 0
22/04/2014
4.04
 1,204,440 3.87 4.04 3.64 0 0 0
21/04/2014
3.87
 1,553,910 4.13 4.13 3.87 15,000 20,000 -0.0
18/04/2014
4.13
 1,031,100 4.31 4.35 4.13 0 100 -0.0
17/04/2014
4.31
 602,170 4.27 4.40 4.27 0 0 0
16/04/2014
4.27
 1,259,790 4.31 4.31 4.09 0 0 0
15/04/2014
4.31
 1,137,190 4.49 4.49 4.31 0 0 0
14/04/2014
4.49
 703,510 4.53 4.53 4.44 95,000 10,000 0.8
11/04/2014
4.53
 509,560 4.49 4.53 4.40 0 0 0
10/04/2014
4.49
 770,670 4.53 4.58 4.44 0 11,200 -0.1
08/04/2014
4.53
 948,170 4.53 4.53 4.49 0 0 0
07/04/2014
4.53
 1,117,630 4.53 4.58 4.44 15,000 0 0.2
04/04/2014
4.53
 583,920 4.53 4.58 4.49 0 0 0
03/04/2014
4.53
 747,780 4.40 4.53 4.40 0 0 0
02/04/2014
4.40
 1,642,010 4.44 4.49 4.22 30,000 0 0.3
01/04/2014
4.44
 1,794,200 4.58 4.58 4.35 0 0 0
31/03/2014
4.58
 940,040 4.58 4.58 4.49 0 0 0
28/03/2014
4.58
 1,239,760 4.67 4.71 4.53 0 0 0
27/03/2014
4.67
 2,211,830 4.53 4.67 4.44 0 2,000 -0.0
26/03/2014
4.53
 2,608,480 4.75 4.80 4.44 0 0 0
25/03/2014
4.75
 2,242,910 4.93 4.93 4.75 350 0 0.0
24/03/2014
4.93
 2,291,300 4.84 5.07 4.75 0 0 0
21/03/2014
4.84
 1,358,320 4.75 4.84 4.71 0 0 0
20/03/2014
4.75
 2,757,710 4.67 4.89 4.71 2,000 0 0.0
19/03/2014
4.67
 2,076,040 4.53 4.71 4.49 0 500 -0.0
18/03/2014
4.53
 2,338,040 4.49 4.62 4.44 0 49,800 -0.5
17/03/2014
4.49
 1,900,070 4.35 4.53 4.40 0 0 0
14/03/2014
4.35
 2,393,350 4.40 4.49 4.35 0 0 0
13/03/2014
4.40
 1,812,910 4.35 4.44 4.31 0 0 0
12/03/2014
4.35
 3,142,970 4.44 4.44 4.27 0 0 0
11/03/2014
4.44
 2,508,410 4.53 4.53 4.35 0 133,090 -1.3
10/03/2014
4.53
 3,269,790 4.31 4.53 4.27 0 31,000 -0.3
07/03/2014
4.31
 2,074,840 4.31 4.31 4.22 5,000 0 0.0
06/03/2014
4.31
 2,439,070 4.13 4.35 4.18 0 0 0
05/03/2014
4.13
 4,478,210 3.87 4.13 3.87 0 63,960 -0.6
04/03/2014
3.87
 1,716,940 3.91 3.91 3.78 0 4,840 -0.0
03/03/2014
3.91
 3,171,600 3.95 4.00 3.82 0 19,000 -0.2
28/02/2014
3.95
 1,817,340 3.87 4.00 3.82 0 0 0
27/02/2014
3.87
 4,854,850 3.73 3.95 3.69 0 0 0
26/02/2014
3.73
 1,060,830 3.73 3.78 3.64 10,000 0 0.1
25/02/2014
3.73
 1,587,720 3.69 3.73 3.64 19,000 0 0.2
24/02/2014
3.69
 1,514,140 3.69 3.73 3.60 0 0 0
21/02/2014
3.69
 2,040,590 3.69 3.73 3.55 0 80 -0.0
20/02/2014
3.69
 4,001,230 3.87 3.91 3.60 0 600 -0.0
19/02/2014
3.87
 3,323,890 3.87 3.95 3.82 20,000 2,000 0.2
18/02/2014
3.87
 3,426,480 3.69 3.87 3.64 0 32,500 -0.3
17/02/2014
3.69
 2,753,780 3.69 3.73 3.60 0 30,000 -0.2
14/02/2014
3.69
 2,304,550 3.69 3.73 3.60 0 0 0
13/02/2014
3.69
 2,633,350 3.69 3.73 3.60 0 0 0
12/02/2014
3.69
 3,587,400 3.51 3.69 3.51 8,000 25,000 -0.1
11/02/2014
3.51
 4,410,020 3.55 3.69 3.51 21,000 20,000 0.0
10/02/2014
3.55
 2,044,370 3.42 3.55 3.42 35,000 0 0.3
07/02/2014
3.42
 1,506,220 3.51 3.55 3.42 4,000 0 0.0
06/02/2014
3.51
 1,248,360 3.51 3.55 3.47 1,000 170 0.0
27/01/2014
3.51
 1,637,470 3.42 3.55 3.42 0 20,000 -0.2
24/01/2014
3.42
 1,586,830 3.33 3.51 3.38 0 0 0
23/01/2014
3.33
 502,170 3.29 3.38 3.29 500 0 0.0
22/01/2014
3.29
 1,138,200 3.33 3.38 3.24 1,000 0 0.0
21/01/2014
3.33
 610,470 3.24 3.38 3.24 600 0 0.0
20/01/2014
3.24
 1,081,820 3.33 3.38 3.24 28,000 0 0.2
17/01/2014
3.33
 1,304,400 3.38 3.42 3.33 26,700 4,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |