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)
02/11/2012
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
10/09/2012
1.82
 154,490 1.89 1.89 1.82 0 0 0
07/09/2012
1.89
 148,680 1.86 1.89 1.86 0 0 0
06/09/2012
1.86
 198,950 1.93 1.97 1.86 0 0 0
05/09/2012
1.93
 179,230 2.00 2.00 1.93 0 0 0
04/09/2012
2.00
 118,790 2.00 2.00 1.97 0 0 0
31/08/2012
2.00
 94,210 1.97 2.00 1.93 0 0 0
30/08/2012
1.97
 139,750 1.93 1.97 1.89 0 0 0
29/08/2012
1.93
 191,090 1.89 1.97 1.89 0 0 0
28/08/2012
1.89
 150,410 1.93 1.93 1.86 0 0 0
27/08/2012
1.93
 106,360 2.00 2.00 1.93 0 0 0
24/08/2012
2.00
 283,530 1.97 2.00 1.89 0 0 0
23/08/2012
1.97
 50,040 2.04 2.04 1.97 0 0 0
22/08/2012
2.04
 197,450 2.12 2.12 2.04 0 0 0
21/08/2012
2.12
 158,730 2.19 2.19 2.12 0 0 0
20/08/2012
2.19
 159,060 2.19 2.19 2.15 0 0 0
17/08/2012
2.19
 228,190 2.15 2.19 2.12 0 0 0
16/08/2012
2.15
 91,720 2.12 2.15 2.12 0 0 0
15/08/2012
2.12
 272,490 2.15 2.19 2.12 0 0 0
14/08/2012
2.15
 287,330 2.08 2.15 2.04 0 0 0
13/08/2012
2.08
 108,270 2.08 2.12 2.04 0 0 0
10/08/2012
2.08
 166,300 2.12 2.12 2.08 0 0 0
09/08/2012
2.12
 155,830 2.08 2.15 2.08 0 0 0
08/08/2012
2.08
 146,510 2.08 2.12 2.08 0 0 0
07/08/2012
2.08
 185,950 2.08 2.12 2.04 0 0 0
06/08/2012
2.08
 212,230 2.08 2.12 2.08 0 0 0
03/08/2012
2.08
 121,020 2.04 2.08 2.00 3,000 0 0.0
02/08/2012
2.04
 140,330 2.04 2.08 2.00 0 0 0
01/08/2012
2.04
 218,340 2.12 2.12 2.04 0 0 0
31/07/2012
2.12
 89,730 2.12 2.12 2.08 0 0 0
30/07/2012
2.12
 127,980 2.08 2.12 2.04 0 0 0
27/07/2012
2.08
 169,080 2.15 2.15 2.08 0 0 0
26/07/2012
2.15
 106,440 2.12 2.15 2.12 0 0 0
25/07/2012
2.12
 143,470 2.12 2.15 2.08 0 0 0
24/07/2012
2.12
 265,210 2.15 2.19 2.12 0 0 0
23/07/2012
2.15
 341,140 2.26 2.26 2.15 0 0 0
20/07/2012
2.26
 269,000 2.26 2.34 2.23 0 0 0
19/07/2012
2.26
 295,090 2.19 2.26 2.15 0 0 0
18/07/2012
2.19
 176,700 2.15 2.19 2.12 0 0 0
17/07/2012
2.15
 175,080 2.08 2.15 2.08 4,000 0 0.0
16/07/2012
2.08
 218,500 2.12 2.15 2.04 0 0 0
13/07/2012
2.12
 314,270 2.04 2.12 2.04 0 0 0
12/07/2012
2.04
 122,080 2.08 2.08 2.04 0 0 0
11/07/2012
2.08
 115,030 2.08 2.08 2.00 0 0 0
10/07/2012
2.08
 113,590 2.08 2.08 2.04 0 0 0
09/07/2012
2.08
 207,220 2.08 2.12 2.04 0 0 0
06/07/2012
2.08
 321,380 2.00 2.08 2.00 0 0 0
05/07/2012
2.00
 215,150 1.97 2.00 1.89 0 0 0
04/07/2012
1.97
 216,370 2.04 2.04 1.97 0 0 0
03/07/2012
2.04
 166,340 2.12 2.12 2.04 0 0 0
02/07/2012
2.12
 101,540 2.23 2.23 2.12 0 0 0
29/06/2012
2.23
 151,020 2.19 2.23 2.15 0 0 0
28/06/2012
2.19
 249,590 2.30 2.30 2.19 12,000 0 0.1
27/06/2012
2.30
 245,300 2.41 2.45 2.30 15,000 0 0.1
26/06/2012
2.41
 219,010 2.52 2.52 2.41 0 1,000 -0.0
25/06/2012
2.52
 153,460 2.52 2.56 2.41 0 0 0
22/06/2012
2.52
 226,380 2.60 2.60 2.52 20,000 0 0.1
21/06/2012
2.60
 192,550 2.60 2.64 2.56 0 0 0
20/06/2012
2.60
 252,720 2.67 2.67 2.56 20,000 0 0.1
19/06/2012
2.67
 256,240 2.64 2.67 2.56 20,000 0 0.1
18/06/2012
2.64
 349,530 2.71 2.75 2.64 20,000 0 0.1
15/06/2012
2.71
 182,800 2.71 2.71 2.64 20,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |