CTCP Tập đoàn Thép Tiến Lên (tlh)

3.93
0
(0%)
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
(2026-07-01) 		-0.45 -10.27% 3,009,400 -2,800 0
3.90
4.39
3.93
2 tháng
(2026-06-01) 		-0.58 -12.86% 5,975,600 -1,520 0
3.90
4.55
3.93
3 tháng
(2026-05-04) 		-0.75 -16.03% 9,250,200 5,280 0
3.90
4.68
3.93
6 tháng
(2026-02-02) 		-1.03 -20.77% 20,691,600 32,670 0.1
3.90
5.20
3.93
12 tháng
(2025-08-05) 		-2.27 -36.61% 67,824,300 -54,230 0.3
3.90
6.44
3.93
24 tháng
(2024-08-12) 		-1.94 -33.05% 200,783,500 -96,650 1.1
3.90
6.44
3.93
36 tháng
(2023-08-16) 		-5.12 -56.57% 510,765,800 -765,173 -4.2
3.90
10.10
3.93
60 tháng
(2021-08-26) 		-10.89 -73.48% 1,113,228,300 -640,386 -8.9
3.83
20.61
3.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |