CTCP Tập đoàn Thép Tiến Lên (tlh)

4.66
-0.04
(-0.85%)
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
(2026-04-01) 		0 0% 4,476,600 -16,910 0
4.46
4.90
4.66
2 tháng
(2026-03-02) 		-0.22 -4.51% 8,770,200 9,490 0.0
4.42
4.90
4.66
3 tháng
(2026-02-02) 		-0.30 -6.05% 11,568,100 27,390 0.1
4.42
5.20
4.66
6 tháng
(2025-11-03) 		-0.72 -13.38% 21,579,600 -1,610 -0.0
4.42
5.39
4.66
12 tháng
(2025-05-06) 		-0.85 -15.43% 96,884,300 -596,290 -1.3
4.42
6.44
4.66
24 tháng
(2024-05-13) 		-2.69 -36.60% 307,796,700 -598,230 -2.9
4.26
8.58
4.66
36 tháng
(2023-05-17) 		-2.69 -36.56% 581,088,700 -551,953 -2.4
4.26
10.10
4.66
60 tháng
(2021-05-27) 		-10.03 -68.28% 1,236,157,800 -323,166 -3.6
3.83
20.61
4.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |