CTCP Tập đoàn Thép Tiến Lên (tlh)

4.52
-0.05
(-1.09%)
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
(2026-02-23) 		-0.40 -8.05% 2,947,200 11,100 0.1
4.44
5.08
4.52
2 tháng
(2026-01-15) 		-0.51 -10.04% 8,260,600 38,600 0.2
4.44
5.29
4.52
3 tháng
(2025-12-16) 		-0.28 -5.77% 10,523,700 59,000 0.3
4.44
5.29
4.52
6 tháng
(2025-09-17) 		-1.61 -26.05% 26,057,000 -569,500 -3.3
4.44
6.21
4.52
12 tháng
(2025-03-21) 		-0.98 -17.66% 112,415,400 -58,020 1.5
4.26
6.44
4.52
24 tháng
(2024-03-26) 		-4.23 -48.07% 324,638,000 -759,820 -4.2
4.26
8.90
4.52
36 tháng
(2023-04-03) 		-1.96 -29.99% 602,163,200 -585,186 -2.6
4.26
10.10
4.52
60 tháng
(2021-04-12) 		-6.84 -59.95% 1,327,203,200 -478,156 -6.2
3.83
20.61
4.52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2012
2.71
 382,610 2.71 2.75 2.60 20,000 0 0.1
13/06/2012
2.71
 302,290 2.71 2.71 2.60 0 0 0
12/06/2012
2.71
 577,490 2.75 2.75 2.64 10,000 0 0.1
11/06/2012
2.75
 252,510 2.78 2.82 2.75 0 143,500 -1.1
08/06/2012
2.78
 1,096,000 2.67 2.78 2.67 0 0 0
07/06/2012
2.67
 603,260 2.56 2.67 2.56 13,000 0 0.1
06/06/2012
2.56
 255,300 2.52 2.60 2.45 5,000 0 0.0
05/06/2012
2.52
 231,240 2.49 2.52 2.41 4,000 0 0.0
04/06/2012
2.49
 449,090 2.60 2.60 2.49 5,000 0 0.0
01/06/2012
2.60
 312,270 2.56 2.64 2.56 5,000 0 0.0
31/05/2012
2.56
 217,240 2.60 2.67 2.56 2,000 0 0.0
30/05/2012
2.60
 273,310 2.67 2.71 2.60 10,000 0 0.1
29/05/2012
2.67
 265,670 2.64 2.67 2.56 10,000 0 0.1
28/05/2012
2.64
 325,600 2.71 2.78 2.64 10,300 0 0.1
25/05/2012
2.71
 587,330 2.60 2.71 2.60 11,000 0 0.1
24/05/2012
2.60
 453,810 2.71 2.75 2.60 11,000 0 0.1
23/05/2012
2.71
 322,310 2.82 2.82 2.71 10,000 0 0.1
22/05/2012
2.82
 412,990 2.75 2.86 2.71 46,000 0 0.3
21/05/2012
2.75
 301,450 2.64 2.75 2.64 4,500 0 0.0
18/05/2012
2.64
 484,350 2.67 2.67 2.56 15,000 143,000 -0.9
17/05/2012
2.67
 323,880 2.67 2.75 2.64 10,000 2,500 0.1
16/05/2012
2.67
 925,850 2.75 2.75 2.64 20,000 0 0.1
15/05/2012
2.75
 355,860 2.86 2.86 2.75 10,000 0 0.1
14/05/2012
2.86
 412,740 3.01 3.01 2.86 15,000 10 0.1
11/05/2012
3.01
 578,040 3.08 3.12 2.93 10,000 2,500 0.1
10/05/2012
3.08
 1,188,030 3.23 3.27 3.08 10,000 5,000 0.0
09/05/2012
3.23
 1,051,200 3.27 3.27 3.12 20,000 0 0.2
08/05/2012
3.27
 1,496,030 3.12 3.27 3.16 24,780 0 0.2
07/05/2012
3.12
 612,570 2.97 3.12 3.12 35,230 124,430 -0.7
04/05/2012
2.97
 1,232,800 2.86 2.97 2.90 5,000 0 0.0
03/05/2012
2.86
 977,890 2.97 3.01 2.82 23,000 0 0.2
02/05/2012
2.97
 379,870 2.86 2.97 2.97 0 5,000 -0.0
27/04/2012
2.86
 543,340 2.75 2.86 2.86 20,000 19,990 0.0
26/04/2012
2.75
 648,460 2.64 2.75 2.64 0 50,000 -0.4
25/04/2012
2.64
 668,180 2.52 2.64 2.49 0 0 0
24/04/2012
2.52
 177,930 2.52 2.56 2.45 0 0 0
23/04/2012
2.52
 139,180 2.52 2.56 2.49 0 3,150 -0.0
20/04/2012
2.52
 338,880 2.52 2.56 2.45 36,500 0 0.2
19/04/2012
2.52
 489,920 2.52 2.56 2.45 33,930 0 0.2
18/04/2012
2.52
 499,260 2.60 2.60 2.49 40,000 2,500 0.3
17/04/2012
2.60
 394,060 2.52 2.60 2.49 22,000 0 0.2
16/04/2012
2.52
 400,180 2.45 2.56 2.41 22,000 0 0.1
13/04/2012
2.45
 413,580 2.49 2.49 2.38 0 167,480 -1.2
12/04/2012
2.49
 787,750 2.38 2.49 2.38 2,500 19,150 -0.1
11/04/2012
2.38
 354,000 2.30 2.38 2.30 0 0 0
10/04/2012
2.30
 320,160 2.30 2.34 2.23 0 1,600 -0.0
09/04/2012
2.30
 259,630 2.23 2.30 2.19 0 1,030 -0.0
06/04/2012
2.23
 367,090 2.15 2.23 2.12 11,250 0 0.1
05/04/2012
2.15
 170,070 2.08 2.15 2.04 0 0 0
04/04/2012
2.08
 110,590 2.15 2.15 2.08 2,810 0 0.0
03/04/2012
2.15
 240,480 2.08 2.15 2.04 15,170 0 0.1
30/03/2012
2.08
 295,380 2.15 2.15 2.08 0 41,020 -0.2
29/03/2012
2.15
 408,580 2.26 2.26 2.15 0 0 0
28/03/2012
2.26
 474,490 2.38 2.38 2.26 23,870 0 0.1
27/03/2012
2.38
 556,630 2.49 2.52 2.38 10,000 0 0.1
26/03/2012
2.49
 589,000 2.45 2.52 2.41 0 15,850 -0.1
23/03/2012
2.45
 762,200 2.34 2.45 2.34 19,990 0 0.1
22/03/2012
2.34
 595,150 2.45 2.45 2.34 0 0 0
21/03/2012
2.45
 501,540 2.34 2.45 2.41 4,000 30,000 -0.2
20/03/2012
2.34
 791,680 2.23 2.34 2.26 41,020 2,000 0.2
19/03/2012
2.23
 295,040 2.15 2.23 2.23 19,900 0 0.1
16/03/2012
2.15
 218,510 2.08 2.15 2.15 0 0 0
15/03/2012
2.08
 59,130 2.00 2.08 2.08 0 0 0
14/03/2012
2.00
 196,490 2.00 2.04 1.97 30,000 0 0.2
13/03/2012
2.00
 306,160 2.04 2.08 1.97 10,000 0 0.1
12/03/2012
2.04
 205,800 2.12 2.12 2.04 21,830 0 0.1
09/03/2012
2.12
 263,410 2.15 2.15 2.08 44,730 0 0.3
08/03/2012
2.15
 522,480 2.19 2.19 2.12 45,560 0 0.3
07/03/2012
2.19
 918,120 2.12 2.19 2.08 53,000 0 0.3
06/03/2012
2.12
 919,080 2.04 2.12 2.04 29,290 0 0.2
05/03/2012
2.04
 66,910 1.97 2.04 2.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |