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) 		0.32 6.67% 4,160,400 21,700 0.1
4.70
5.29
5.10
2 tháng
(2025-11-28) 		-0.08 -1.54% 6,007,100 -8,600 -0.1
4.70
5.29
5.10
3 tháng
(2025-10-29) 		-0.28 -5.19% 9,862,800 -20,100 -0.1
4.70
5.42
5.10
6 tháng
(2025-07-31) 		-1.28 -20% 51,533,800 -94,300 0.1
4.70
6.44
5.10
12 tháng
(2025-02-03) 		0.81 18.79% 137,472,000 -85,920 1.3
4.26
6.44
5.10
24 tháng
(2024-02-07) 		-2.89 -36.08% 357,962,700 -595,493 -2.6
4.26
8.90
5.10
36 tháng
(2023-02-13) 		-0.73 -12.55% 615,140,400 -526,886 -2.2
4.26
10.10
5.10
60 tháng
(2021-02-22) 		-0.98 -16.02% 1,393,715,200 -1,217,156 -13.5
3.83
20.61
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2013
2.53
 457,640 2.53 2.62 2.44 10,000 0 0.1
16/05/2013
2.53
 522,490 2.40 2.53 2.53 0 56,000 -0.3
15/05/2013
2.40
 279,020 2.27 2.40 2.31 0 0 0
14/05/2013
2.27
 87,770 2.31 2.35 2.22 0 0 0
13/05/2013
2.31
 81,950 2.35 2.35 2.27 0 0 0
10/05/2013
2.35
 114,490 2.40 2.40 2.31 0 0 0
09/05/2013
2.40
 172,210 2.31 2.40 2.27 50 0 0.0
08/05/2013
2.31
 88,680 2.40 2.40 2.31 0 0 0
07/05/2013
2.40
 104,670 2.40 2.44 2.31 5,000 0 0.0
06/05/2013
2.40
 198,840 2.27 2.40 2.27 0 0 0
03/05/2013
2.27
 74,420 2.27 2.27 2.22 0 0 0
02/05/2013
2.27
 113,190 2.27 2.27 2.22 0 0 0
26/04/2013
2.27
 68,420 2.27 2.31 2.22 0 0 0
25/04/2013
2.27
 161,780 2.27 2.31 2.22 0 0 0
24/04/2013
2.27
 94,330 2.27 2.31 2.22 0 0 0
23/04/2013
2.27
 132,890 2.22 2.27 2.18 0 0 0
22/04/2013
2.22
 186,500 2.35 2.35 2.22 0 0 0
18/04/2013
2.35
 134,100 2.35 2.35 2.27 0 0 0
17/04/2013
2.35
 125,570 2.35 2.35 2.31 0 0 0
16/04/2013
2.35
 163,100 2.35 2.35 2.27 0 0 0
15/04/2013
2.35
 166,910 2.40 2.44 2.31 0 0 0
12/04/2013
2.40
 172,200 2.44 2.49 2.35 0 0 0
11/04/2013
2.44
 66,300 2.49 2.49 2.44 0 0 0
10/04/2013
2.49
 315,010 2.49 2.53 2.44 0 0 0
09/04/2013
2.49
 185,160 2.40 2.49 2.40 0 0 0
08/04/2013
2.40
 71,370 2.44 2.49 2.40 0 0 0
05/04/2013
2.44
 129,890 2.44 2.44 2.35 0 0 0
04/04/2013
2.44
 137,300 2.49 2.49 2.40 0 0 0
03/04/2013
2.49
 82,130 2.53 2.53 2.44 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |