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)
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
02/11/2012
1.82
 157,420 1.89 1.89 1.82 0 0 0
01/11/2012
1.89
 92,550 1.82 1.89 1.82 0 0 0
31/10/2012
1.82
 108,730 1.86 1.89 1.82 0 0 0
30/10/2012
1.86
 82,690 1.82 1.86 1.78 0 0 0
29/10/2012
1.82
 93,470 1.82 1.86 1.78 0 0 0
26/10/2012
1.82
 42,540 1.82 1.82 1.74 0 0 0
25/10/2012
1.82
 97,370 1.86 1.86 1.78 0 0 0
24/10/2012
1.86
 62,640 1.86 1.86 1.78 0 0 0
23/10/2012
1.86
 58,070 1.86 1.86 1.82 0 0 0
22/10/2012
1.86
 58,180 1.86 1.86 1.78 0 0 0
19/10/2012
1.86
 71,460 1.86 1.86 1.82 0 0 0
18/10/2012
1.86
 73,030 1.82 1.89 1.82 0 0 0
17/10/2012
1.82
 64,430 1.89 1.93 1.82 0 0 0
16/10/2012
1.89
 115,150 1.82 1.89 1.86 2,000 0 0.0
15/10/2012
1.82
 174,260 1.89 1.93 1.82 0 0 0
12/10/2012
1.89
 153,080 1.82 1.89 1.82 0 0 0
11/10/2012
1.82
 177,750 1.78 1.86 1.82 0 0 0
10/10/2012
1.78
 226,720 1.71 1.78 1.67 0 0 0
09/10/2012
1.71
 91,740 1.67 1.71 1.63 0 0 0
08/10/2012
1.67
 67,970 1.67 1.67 1.63 0 0 0
05/10/2012
1.67
 35,200 1.63 1.67 1.63 0 0 0
04/10/2012
1.63
 160,810 1.63 1.71 1.63 0 0 0
03/10/2012
1.63
 72,100 1.60 1.63 1.60 0 0 0
02/10/2012
1.60
 77,850 1.67 1.71 1.60 0 0 0
01/10/2012
1.67
 45,630 1.74 1.74 1.67 0 0 0
28/09/2012
1.74
 82,170 1.74 1.78 1.71 0 0 0
27/09/2012
1.74
 37,580 1.74 1.78 1.74 0 0 0
26/09/2012
1.74
 82,520 1.74 1.78 1.74 0 0 0
25/09/2012
1.74
 91,590 1.82 1.82 1.74 0 0 0
24/09/2012
1.82
 72,410 1.82 1.82 1.74 0 0 0
21/09/2012
1.82
 63,140 1.78 1.82 1.78 0 0 0
20/09/2012
1.78
 137,550 1.86 1.86 1.78 0 0 0
19/09/2012
1.86
 160,820 1.86 1.86 1.78 0 0 0
18/09/2012
1.86
 115,760 1.93 1.93 1.86 0 0 0
17/09/2012
1.93
 89,910 1.89 1.93 1.86 0 0 0
14/09/2012
1.89
 142,630 1.82 1.89 1.86 0 0 0
13/09/2012
1.82
 90,880 1.86 1.86 1.82 0 0 0
12/09/2012
1.86
 124,560 1.82 1.86 1.78 0 0 0
11/09/2012
1.82
 105,900 1.82 1.86 1.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |