CTCP Tập đoàn Thép Tiến Lên (tlh)

5.17
-0.01
(-0.19%)
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
(2025-11-05) 		-0.21 -3.90% 2,921,100 -16,900 -0.1
5.17
5.39
5.17
2 tháng
(2025-10-06) 		-0.54 -9.44% 8,916,700 -239,900 -1.4
5.17
5.72
5.17
3 tháng
(2025-09-08) 		-0.81 -13.52% 19,890,000 -348,600 -1.8
5.17
6.27
5.17
6 tháng
(2025-06-09) 		-0.17 -3.18% 69,472,700 -221,180 -0.9
5.15
6.44
5.17
12 tháng
(2024-12-10) 		0.50 10.68% 138,847,600 -83,320 1.3
4.26
6.44
5.17
24 tháng
(2023-12-18) 		-2.84 -35.41% 377,374,800 -708,743 -3.5
4.26
8.90
5.17
36 tháng
(2022-12-21) 		-0.61 -10.55% 626,738,300 -454,486 -1.7
4.26
10.10
5.17
60 tháng
(2020-12-31) 		-1.01 -16.26% 1,404,229,410 -922,556 -11.1
3.83
20.61
5.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2013
2.89
 2,151,360 2.71 2.89 2.84 10,000 0 0.1
23/08/2013
2.71
 666,170 2.75 2.75 2.67 0 0 0
22/08/2013
2.75
 634,440 2.84 2.84 2.71 0 0 0
21/08/2013
2.84
 734,520 2.89 2.89 2.80 0 0 0
20/08/2013
2.89
 814,240 2.89 2.93 2.80 0 0 0
19/08/2013
2.89
 397,980 2.84 2.89 2.80 0 0 0
16/08/2013
2.84
 1,261,390 2.80 2.89 2.75 0 0 0
15/08/2013
2.80
 1,416,120 2.67 2.80 2.67 0 0 0
14/08/2013
2.67
 237,790 2.58 2.67 2.53 0 0 0
13/08/2013
2.58
 260,630 2.62 2.67 2.58 0 0 0
12/08/2013
2.62
 278,600 2.67 2.71 2.62 0 0 0
09/08/2013
2.67
 462,570 2.67 2.71 2.62 0 0 0
08/08/2013
2.67
 315,100 2.75 2.75 2.67 0 0 0
07/08/2013
2.75
 436,190 2.75 2.75 2.67 0 40,000 -0.2
06/08/2013
2.75
 473,710 2.71 2.80 2.71 0 0 0
05/08/2013
2.71
 290,320 2.71 2.75 2.67 0 0 0
02/08/2013
2.71
 249,920 2.67 2.71 2.67 0 0 0
01/08/2013
2.67
 392,400 2.71 2.75 2.62 0 0 0
31/07/2013
2.71
 371,460 2.67 2.75 2.62 0 0 0
30/07/2013
2.67
 443,850 2.58 2.71 2.53 0 0 0
29/07/2013
2.58
 310,990 2.67 2.71 2.58 0 0 0
26/07/2013
2.67
 413,420 2.67 2.71 2.58 0 0 0
25/07/2013
2.67
 755,290 2.75 2.80 2.62 18,000 0 0.1
24/07/2013
2.75
 1,059,290 2.93 2.93 2.75 0 0 0
23/07/2013
2.93
 545,510 2.93 2.98 2.89 0 0 0
22/07/2013
2.93
 526,990 3.02 3.07 2.93 15,000 0 0.1
19/07/2013
3.02
 381,550 3.07 3.11 3.02 8,000 0 0.1
18/07/2013
3.07
 474,250 3.11 3.11 3.02 10,000 0 0.1
17/07/2013
3.11
 674,400 3.07 3.15 3.07 0 0 0
16/07/2013
3.07
 903,340 3.15 3.15 3.07 0 80,510 -0.6
15/07/2013
3.15
 506,750 3.20 3.24 3.11 17,000 70,000 -0.4
12/07/2013
3.20
 647,250 3.07 3.20 3.11 0 0 0
11/07/2013
3.07
 445,910 3.07 3.11 3.02 0 0 0
10/07/2013
3.07
 460,720 3.11 3.15 3.07 0 0 0
09/07/2013
3.11
 324,570 3.11 3.15 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |