CTCP Tập đoàn Thép Tiến Lên (tlh)

5.10
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
(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)
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
02/03/2012
1.97
 661,620 1.89 1.97 1.89 10,000 151,040 -0.7
01/03/2012
1.89
 244,530 1.89 1.93 1.86 0 0 0
29/02/2012
1.89
 177,750 1.86 1.89 1.78 5,500 0 0.0
28/02/2012
1.86
 289,190 1.93 1.97 1.86 30,000 3,600 0.1
27/02/2012
1.93
 411,830 1.86 1.93 1.82 0 0 0
24/02/2012
1.86
 259,750 1.89 1.93 1.86 15,000 0 0.1
23/02/2012
1.89
 335,250 1.82 1.89 1.78 1,520 0 0.0
22/02/2012
1.82
 174,910 1.74 1.82 1.71 1,000 0 0.0
21/02/2012
1.74
 121,040 1.82 1.86 1.74 4,000 0 0.0
20/02/2012
1.82
 139,390 1.74 1.82 1.74 0 0 0
17/02/2012
1.74
 63,070 1.71 1.74 1.67 0 0 0
16/02/2012
1.71
 17,170 1.71 1.71 1.71 0 0 0
15/02/2012
1.71
 50,250 1.78 1.82 1.71 3,000 0 0.0
14/02/2012
1.78
 29,470 1.78 1.78 1.74 0 0 0
13/02/2012
1.78
 30,660 1.78 1.78 1.74 0 0 0
10/02/2012
1.78
 67,760 1.78 1.82 1.74 0 0 0
09/02/2012
1.78
 111,920 1.86 1.89 1.78 1,950 0 0.0
08/02/2012
1.86
 105,190 1.93 1.93 1.86 0 0 0
07/02/2012
1.93
 56,020 1.93 1.93 1.86 0 0 0
06/02/2012
1.93
 31,650 1.93 1.93 1.86 0 0 0
03/02/2012
1.93
 102,140 1.97 1.97 1.89 0 0 0
02/02/2012
1.97
 145,740 1.93 1.97 1.86 0 0 0
01/02/2012
1.93
 62,120 1.97 1.97 1.89 0 0 0
31/01/2012
1.97
 114,570 1.93 2.00 1.89 0 0 0
30/01/2012
1.93
 49,760 1.86 1.93 1.86 0 0 0
20/01/2012
1.86
 62,250 1.82 1.86 1.82 0 0 0
19/01/2012
1.82
 51,800 1.78 1.82 1.78 0 0 0
18/01/2012
1.78
 16,130 1.78 1.78 1.74 0 0 0
17/01/2012
1.78
 40,770 1.78 1.78 1.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |