CTCP Tập đoàn Thép Tiến Lên (tlh)

4.59
0.07
(1.55%)
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)
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
16/01/2014
3.38
 1,265,100 3.47 3.47 3.38 22,600 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |