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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |