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)
02/04/2013
2.53
 62,070 2.49 2.53 2.49 0 0 0
01/04/2013
2.49
 160,320 2.44 2.49 2.35 0 0 0
29/03/2013
2.44
 92,050 2.49 2.49 2.35 0 0 0
28/03/2013
2.49
 120,550 2.44 2.53 2.40 0 0 0
27/03/2013
2.44
 135,050 2.53 2.53 2.44 0 0 0
26/03/2013
2.53
 112,960 2.58 2.62 2.49 0 0 0
25/03/2013
2.58
 82,620 2.53 2.58 2.49 0 0 0
22/03/2013
2.53
 176,370 2.58 2.67 2.49 0 0 0
21/03/2013
2.58
 483,450 2.49 2.62 2.49 0 0 0
20/03/2013
2.49
 149,500 2.49 2.53 2.44 0 0 0
19/03/2013
2.49
 100,430 2.53 2.53 2.44 0 0 0
18/03/2013
2.53
 115,910 2.53 2.53 2.44 0 0 0
15/03/2013
2.53
 122,570 2.53 2.53 2.44 0 0 0
14/03/2013
2.53
 146,640 2.44 2.53 2.44 0 0 0
13/03/2013
2.44
 93,620 2.53 2.58 2.44 0 0 0
12/03/2013
2.53
 157,230 2.58 2.62 2.49 0 0 0
11/03/2013
2.58
 213,410 2.49 2.62 2.44 0 0 0
08/03/2013
2.49
 134,090 2.44 2.49 2.40 0 0 0
07/03/2013
2.44
 121,330 2.44 2.49 2.40 0 0 0
06/03/2013
2.44
 134,820 2.31 2.44 2.35 0 0 0
05/03/2013
2.31
 186,030 2.44 2.44 2.31 0 0 0
04/03/2013
2.44
 155,630 2.62 2.62 2.44 0 0 0
01/03/2013
2.62
 135,570 2.62 2.67 2.58 0 0 0
28/02/2013
2.62
 287,060 2.53 2.67 2.58 100 0 0.0
27/02/2013
2.53
 153,220 2.62 2.67 2.44 0 0 0
26/02/2013
2.62
 562,320 2.80 2.84 2.62 0 0 0
25/02/2013
2.80
 238,530 2.98 2.98 2.80 0 0 0
22/02/2013
2.98
 309,870 2.93 3.02 2.80 0 10,000 -0.1
21/02/2013
2.93
 566,600 3.07 3.24 2.93 10,500 0 0.1
20/02/2013
3.07
 365,160 2.89 3.07 2.93 11,000 34,000 -0.2
19/02/2013
2.89
 567,010 2.84 3.02 2.89 15,000 30,850 -0.1
18/02/2013
2.84
 387,220 2.67 2.84 2.75 10,000 0 0.1
08/02/2013
2.67
 397,450 2.53 2.67 2.49 52,500 0 0.3
07/02/2013
2.53
 274,600 2.49 2.58 2.44 20,000 0 0.1
06/02/2013
2.49
 283,880 2.35 2.49 2.27 0 0 0
05/02/2013
2.35
 112,780 2.35 2.35 2.27 10,000 0 0.1
04/02/2013
2.35
 183,980 2.31 2.35 2.27 13,900 0 0.1
01/02/2013
2.31
 156,580 2.27 2.31 2.22 10,000 0 0.1
31/01/2013
2.27
 168,860 2.35 2.35 2.27 0 0 0
30/01/2013
2.35
 232,050 2.35 2.35 2.31 0 0 0
29/01/2013
2.35
 122,880 2.35 2.35 2.27 0 150,000 -0.8
28/01/2013
2.35
 345,350 2.22 2.35 2.22 0 0 0
25/01/2013
2.22
 229,380 2.27 2.31 2.22 7,000 0 0.0
24/01/2013
2.27
 138,490 2.27 2.27 2.18 0 0 0
23/01/2013
2.27
 179,220 2.22 2.27 2.18 0 0 0
22/01/2013
2.22
 256,250 2.27 2.31 2.18 18,000 10 0.1
21/01/2013
2.27
 173,960 2.27 2.31 2.18 15,000 7,000 0.0
18/01/2013: Cổ tức tiền mặt tỉ lệ: 5%
18/01/2013
2.27
 334,790 2.27 2.35 2.22 30,000 0 0.2
17/01/2013
2.27
 286,390 2.39 2.43 2.27 37,000 0 0.2
16/01/2013
2.39
 451,550 2.27 2.39 2.31 26,000 0 0.1
15/01/2013
2.27
 512,560 2.14 2.27 2.14 25,000 0 0.1
14/01/2013
2.14
 266,430 2.19 2.19 2.10 23,000 0 0.1
11/01/2013
2.19
 422,440 2.23 2.23 2.14 10,000 0 0.1
10/01/2013
2.23
 213,680 2.19 2.23 2.14 0 0 0
09/01/2013
2.19
 784,950 2.23 2.31 2.19 0 170,000 -1.0
08/01/2013
2.23
 541,450 2.14 2.23 2.06 0 0 0
07/01/2013
2.14
 357,880 2.19 2.19 2.10 0 1,800 -0.0
04/01/2013
2.19
 286,760 2.23 2.27 2.14 50 0 0.0
03/01/2013
2.23
 266,750 2.14 2.23 2.10 960 0 0.0
02/01/2013
2.14
 246,730 2.06 2.14 2.06 7,800 0 0.0
28/12/2012
2.06
 457,530 2.10 2.14 2.02 0 0 0
27/12/2012
2.10
 409,360 2.02 2.10 2.02 0 0 0
26/12/2012
2.02
 334,900 1.94 2.02 1.94 0 0 0
25/12/2012
1.94
 672,210 1.86 1.94 1.90 0 0 0
24/12/2012
1.86
 404,720 1.82 1.90 1.78 0 0 0
21/12/2012
1.82
 343,860 1.78 1.82 1.70 0 0 0
20/12/2012
1.78
 429,850 1.70 1.78 1.66 0 0 0
19/12/2012
1.70
 234,020 1.70 1.70 1.62 0 0 0
18/12/2012
1.70
 65,450 1.70 1.70 1.66 0 0 0
17/12/2012
1.70
 160,550 1.74 1.74 1.66 0 0 0
14/12/2012
1.74
 129,230 1.70 1.74 1.66 0 0 0
13/12/2012
1.70
 136,310 1.74 1.78 1.70 0 0 0
12/12/2012
1.74
 515,320 1.70 1.78 1.62 0 0 0
11/12/2012
1.70
 245,190 1.62 1.70 1.66 0 0 0
10/12/2012
1.62
 165,190 1.58 1.62 1.58 0 0 0
07/12/2012
1.58
 143,780 1.62 1.62 1.58 0 0 0
06/12/2012
1.62
 111,320 1.62 1.62 1.58 0 0 0
05/12/2012
1.62
 327,030 1.58 1.62 1.54 0 0 0
04/12/2012
1.58
 100,440 1.66 1.66 1.58 0 0 0
03/12/2012
1.66
 70,100 1.66 1.66 1.62 0 0 0
30/11/2012
1.66
 145,700 1.62 1.66 1.58 0 0 0
29/11/2012
1.62
 65,350 1.70 1.70 1.62 0 0 0
28/11/2012
1.70
 107,070 1.66 1.70 1.66 0 0 0
27/11/2012
1.66
 65,580 1.70 1.70 1.66 0 0 0
26/11/2012
1.70
 81,040 1.70 1.74 1.66 0 0 0
23/11/2012
1.70
 69,940 1.66 1.70 1.66 0 0 0
22/11/2012
1.66
 75,460 1.70 1.70 1.66 0 0 0
21/11/2012
1.70
 77,810 1.74 1.74 1.66 0 0 0
20/11/2012
1.74
 77,680 1.70 1.74 1.62 0 0 0
19/11/2012
1.70
 73,180 1.66 1.70 1.66 0 0 0
16/11/2012
1.66
 94,560 1.74 1.78 1.66 0 0 0
15/11/2012
1.74
 60,800 1.82 1.82 1.74 0 0 0
14/11/2012
1.82
 72,830 1.82 1.82 1.74 0 0 0
13/11/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09)
13/11/2012
1.82
 79,420 1.78 1.82 1.70 0 0 0
12/11/2012
1.78
 113,090 1.82 1.86 1.78 0 0 0
09/11/2012
1.82
 54,310 1.82 1.82 1.74 0 0 0
08/11/2012
1.82
 82,720 1.78 1.82 1.71 0 0 0
07/11/2012
1.78
 94,550 1.82 1.86 1.78 0 0 0
06/11/2012
1.82
 43,000 1.82 1.82 1.78 0 0 0
05/11/2012
1.82
 100,160 1.82 1.82 1.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |