CTCP Tập đoàn Thép Tiến Lên (tlh)

4.42
-0.08
(-1.78%)
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
(2026-05-20) 		0 0% 3,427,200 -9,720 0
4.35
4.65
4.42
2 tháng
(2026-04-20) 		-0.29 -6.05% 6,389,500 -10,230 0
4.35
4.79
4.42
3 tháng
(2026-03-23) 		0.08 1.81% 10,957,300 2,470 0
4.35
4.90
4.42
6 tháng
(2025-12-22) 		-0.33 -6.83% 21,965,200 56,870 0.3
4.35
5.29
4.42
12 tháng
(2025-06-24) 		-0.65 -12.62% 90,019,700 -57,210 -0.0
4.35
6.44
4.42
24 tháng
(2024-07-01) 		-3.26 -42.01% 257,546,400 -478,950 -2.0
4.26
8.50
4.42
36 tháng
(2023-07-05) 		-3.82 -45.91% 540,737,400 -635,773 -3.0
4.26
10.10
4.42
60 tháng
(2021-07-15) 		-7.98 -63.93% 1,165,033,200 -374,986 -4.7
3.83
20.61
4.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |