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)
15/01/2014
3.47
 1,697,150 3.47 3.55 3.42 30,100 0 0.2
14/01/2014
3.47
 2,857,880 3.42 3.55 3.38 600 0 0.0
13/01/2014
3.42
 880,890 3.38 3.47 3.38 1,000 0 0.0
10/01/2014
3.38
 2,456,500 3.42 3.51 3.38 4,000 0 0.0
09/01/2014
3.42
 1,265,340 3.38 3.42 3.33 33,500 0 0.3
08/01/2014
3.38
 969,780 3.33 3.38 3.29 0 120,000 -0.9
07/01/2014
3.33
 1,031,890 3.33 3.38 3.29 22,100 0 0.2
06/01/2014
3.33
 771,380 3.29 3.38 3.24 21,000 0 0.2
03/01/2014
3.29
 648,630 3.33 3.33 3.24 1,000 0 0.0
02/01/2014
3.33
 404,810 3.33 3.38 3.29 25,860 0 0.2
31/12/2013
3.33
 694,480 3.20 3.33 3.20 14,900 0 0.1
30/12/2013
3.20
 1,110,600 3.29 3.33 3.20 11,300 0 0.1
27/12/2013
3.29
 543,280 3.29 3.38 3.29 0 0 0
26/12/2013
3.29
 608,600 3.38 3.42 3.29 1,100 0 0.0
25/12/2013
3.38
 572,460 3.42 3.42 3.38 11,000 0 0.1
24/12/2013
3.42
 781,840 3.47 3.51 3.42 1,500 0 0.0
23/12/2013
3.47
 1,102,700 3.42 3.51 3.38 1,000 0 0.0
20/12/2013
3.42
 1,722,400 3.38 3.51 3.38 12,000 0 0.1
19/12/2013
3.38
 1,986,830 3.33 3.47 3.33 2,000 0 0.0
18/12/2013
3.33
 826,950 3.33 3.38 3.29 8,130 0 0.1
17/12/2013
3.33
 810,400 3.33 3.38 3.33 2,000 0 0.0
16/12/2013
3.33
 867,500 3.29 3.38 3.29 1,500 0 0.0
13/12/2013
3.29
 966,780 3.24 3.38 3.24 1,000 0 0.0
12/12/2013
3.24
 2,099,670 3.38 3.38 3.15 3,000 0 0.0
11/12/2013
3.38
 1,466,230 3.51 3.51 3.33 2,000 0 0.0
10/12/2013
3.51
 1,062,460 3.51 3.51 3.42 1,500 1,710 -0.0
09/12/2013
3.51
 1,322,490 3.55 3.60 3.51 1,500 0 0.0
06/12/2013
3.55
 1,748,140 3.60 3.64 3.55 2,000 0 0.0
05/12/2013
3.60
 1,432,310 3.51 3.60 3.51 1,000 0 0.0
04/12/2013
3.51
 1,409,340 3.55 3.64 3.51 1,100 0 0.0
03/12/2013
3.55
 1,862,200 3.47 3.64 3.47 1,000 0 0.0
02/12/2013
3.47
 1,134,760 3.47 3.51 3.42 2,000 0 0.0
29/11/2013
3.47
 1,913,080 3.60 3.60 3.47 3,100 0 0.0
28/11/2013
3.60
 1,470,760 3.55 3.60 3.51 3,000 128,000 -1.0
27/11/2013
3.55
 1,869,050 3.60 3.64 3.51 2,000 0 0.0
26/11/2013
3.60
 2,884,420 3.55 3.69 3.47 2,560 0 0.0
25/11/2013
3.55
 1,356,810 3.64 3.69 3.55 3,000 0 0.0
22/11/2013
3.64
 2,655,540 3.64 3.69 3.47 3,000 10,000 -0.1
21/11/2013
3.64
 4,090,340 3.91 4.00 3.64 5,000 0 0.0
20/11/2013
3.91
 1,481,270 3.78 3.91 3.78 9,000 0 0.1
19/11/2013
3.78
 1,634,390 3.82 3.91 3.78 2,000 0 0.0
18/11/2013
3.82
 2,047,090 3.64 3.87 3.69 1,000 0 0.0
15/11/2013
3.64
 1,266,700 3.64 3.69 3.60 1,000 0 0.0
14/11/2013
3.64
 1,548,530 3.55 3.64 3.55 1,000 0 0.0
13/11/2013
3.55
 979,300 3.64 3.69 3.55 2,000 0 0.0
12/11/2013
3.64
 2,781,070 3.73 3.82 3.60 4,000 10,000 -0.0
11/11/2013
3.73
 2,856,290 3.51 3.73 3.51 0 0 0
08/11/2013
3.51
 1,444,800 3.47 3.55 3.47 11,000 0 0.1
07/11/2013
3.47
 1,797,540 3.55 3.60 3.47 53,000 0 0.4
06/11/2013
3.55
 3,300,130 3.47 3.60 3.47 79,630 53,740 0.2
05/11/2013
3.47
 2,655,540 3.29 3.47 3.29 0 0 0
04/11/2013
3.29
 1,154,480 3.24 3.33 3.24 2,000 0 0.0
01/11/2013
3.24
 1,298,720 3.24 3.33 3.20 3,000 0 0.0
31/10/2013
3.24
 979,880 3.29 3.29 3.20 3,000 0 0.0
30/10/2013
3.29
 316,590 3.29 3.33 3.20 2,000 0 0.0
29/10/2013
3.29
 1,178,090 3.20 3.29 3.20 3,000 0 0.0
28/10/2013
3.20
 1,327,830 3.20 3.33 3.20 2,000 0 0.0
25/10/2013
3.20
 1,078,640 3.24 3.29 3.15 17,540 0 0.1
24/10/2013
3.24
 1,165,690 3.33 3.38 3.24 0 0 0
23/10/2013
3.33
 1,663,570 3.29 3.47 3.33 0 0 0
22/10/2013
3.29
 1,221,790 3.29 3.33 3.20 15,900 0 0.1
21/10/2013
3.29
 1,880,160 3.33 3.42 3.29 0 0 0
18/10/2013
3.33
 1,002,680 3.24 3.38 3.20 0 0 0
17/10/2013
3.24
 1,358,460 3.33 3.42 3.24 800 0 0.0
16/10/2013
3.33
 1,486,120 3.29 3.42 3.29 0 0 0
15/10/2013
3.29
 1,504,050 3.11 3.29 3.11 0 19,550 -0.1
14/10/2013
3.11
 677,740 3.20 3.24 3.11 2,100 0 0.0
11/10/2013
3.20
 1,556,290 3.15 3.29 3.15 3,000 0 0.0
10/10/2013
3.15
 2,098,020 3.33 3.38 3.15 16,000 0 0.1
09/10/2013
3.33
 2,267,160 3.38 3.42 3.24 12,000 0 0.1
08/10/2013
3.38
 1,519,410 3.47 3.47 3.29 3,000 0 0.0
07/10/2013
3.47
 2,316,100 3.47 3.60 3.42 3,000 760 0.0
04/10/2013
3.47
 2,413,740 3.24 3.47 3.20 3,000 7,000 -0.0
03/10/2013
3.24
 2,333,850 3.38 3.38 3.15 10,000 3,600 0.0
02/10/2013
3.38
 1,435,180 3.20 3.42 3.20 5,000 0 0.0
01/10/2013
3.20
 4,477,780 3.11 3.29 3.15 10,000 0 0.1
30/09/2013
3.11
 2,045,820 2.93 3.11 2.93 5,000 33,000 -0.2
27/09/2013
2.93
 1,863,280 2.93 2.98 2.89 12,000 0 0.1
26/09/2013
2.93
 1,534,410 2.84 2.93 2.80 10,000 0 0.1
25/09/2013
2.84
 2,325,280 2.71 2.89 2.71 10,000 0 0.1
24/09/2013
2.71
 657,350 2.75 2.75 2.71 37,900 0 0.2
23/09/2013
2.75
 671,150 2.62 2.75 2.62 5,000 0 0.0
20/09/2013
2.62
 446,020 2.67 2.71 2.62 12,000 0 0.1
19/09/2013
2.67
 503,940 2.67 2.75 2.67 5,000 0 0.0
18/09/2013
2.67
 694,000 2.71 2.71 2.67 5,000 0 0.0
17/09/2013
2.71
 239,530 2.75 2.75 2.67 5,000 0 0.0
16/09/2013
2.75
 451,690 2.67 2.75 2.67 0 0 0
13/09/2013
2.67
 239,870 2.71 2.75 2.67 0 0 0
12/09/2013
2.71
 252,280 2.71 2.75 2.71 0 240,000 -1.5
11/09/2013
2.71
 334,890 2.75 2.75 2.71 0 0 0
10/09/2013
2.75
 293,020 2.67 2.75 2.67 0 0 0
09/09/2013
2.67
 795,840 2.75 2.75 2.67 0 0 0
06/09/2013
2.75
 508,050 2.75 2.75 2.71 0 0 0
05/09/2013
2.75
 320,050 2.71 2.75 2.67 0 0 0
04/09/2013
2.71
 609,460 2.75 2.75 2.67 0 0 0
03/09/2013
2.75
 327,790 2.80 2.80 2.71 0 0 0
30/08/2013
2.80
 653,770 2.71 2.80 2.67 0 0 0
29/08/2013
2.71
 663,340 2.80 2.84 2.71 0 0 0
28/08/2013
2.80
 725,020 2.84 2.84 2.75 0 0 0
27/08/2013
2.84
 593,570 2.89 2.93 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |