CTCP Tập đoàn Thép Tiến Lên (tlh)

4.60
0.08
(1.77%)
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)
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
08/07/2013
3.11
 523,860 3.11 3.15 3.07 30,000 0 0.2
05/07/2013
3.11
 869,190 3.11 3.20 3.11 10,000 10 0.1
04/07/2013
3.11
 463,760 3.11 3.20 3.11 5,000 0 0.0
03/07/2013
3.11
 822,460 3.15 3.24 3.11 153,000 0 1.1
02/07/2013
3.15
 769,410 3.07 3.20 3.11 13,010 10,000 0.0
01/07/2013
3.07
 415,750 3.15 3.15 3.02 0 0 0
28/06/2013
3.15
 1,327,880 3.02 3.20 3.07 4,300 0 0.0
27/06/2013
3.02
 691,360 3.02 3.07 2.98 0 0 0
26/06/2013
3.02
 569,900 3.02 3.07 2.93 0 100,000 -0.7
25/06/2013
3.02
 1,523,670 3.11 3.15 2.93 0 15,000 -0.1
24/06/2013
3.11
 504,520 3.20 3.24 3.11 0 0 0
21/06/2013
3.20
 712,020 3.20 3.20 3.07 0 0 0
20/06/2013
3.20
 794,190 3.33 3.33 3.20 0 0 0
19/06/2013
3.33
 800,410 3.38 3.42 3.29 14,000 0 0.1
18/06/2013
3.38
 778,120 3.38 3.38 3.24 10,100 0 0.1
17/06/2013
3.38
 1,721,950 3.60 3.60 3.38 10,000 0 0.1
14/06/2013
3.60
 1,569,900 3.64 3.78 3.60 10,000 40,000 -0.3
13/06/2013
3.64
 1,079,150 3.60 3.69 3.51 10,000 53,330 -0.3
12/06/2013
3.60
 1,862,000 3.47 3.69 3.42 10,000 0 0.1
11/06/2013
3.47
 1,339,040 3.29 3.51 3.29 10,000 0 0.1
10/06/2013
3.29
 1,060,340 3.33 3.47 3.29 15,000 0 0.1
07/06/2013
3.33
 1,363,190 3.47 3.55 3.33 20,000 0 0.2
06/06/2013
3.47
 850,410 3.47 3.51 3.38 20,000 0 0.2
05/06/2013
3.47
 1,398,210 3.38 3.51 3.24 20,000 0 0.2
04/06/2013
3.38
 1,707,500 3.60 3.69 3.38 30,000 6,000 0.2
03/06/2013
3.60
 2,136,560 3.38 3.60 3.33 20,000 40,000 -0.2
31/05/2013
3.38
 1,596,520 3.29 3.47 3.29 20,000 0 0.1
30/05/2013
3.29
 1,045,140 3.20 3.29 3.07 0 0 0
29/05/2013
3.20
 1,484,890 3.02 3.20 3.11 0 22,400 -0.2
28/05/2013
3.02
 1,092,620 2.84 3.02 2.89 0 267,500 -1.8
27/05/2013
2.84
 895,770 2.67 2.84 2.71 0 0 0
24/05/2013
2.67
 318,760 2.71 2.75 2.67 0 0 0
23/05/2013
2.71
 394,650 2.75 2.80 2.67 0 0 0
22/05/2013
2.75
 416,900 2.75 2.84 2.71 0 0 0
21/05/2013
2.75
 1,082,760 2.58 2.75 2.62 15,000 45,000 -0.2
20/05/2013
2.58
 407,570 2.53 2.62 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |