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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |