CTCP Tập đoàn Thép Tiến Lên (tlh)

5.09
-0.01
(-0.20%)
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)
16/01/2012
1.78
 49,700 1.74 1.78 1.74 0 0 0
13/01/2012
1.74
 44,260 1.74 1.74 1.71 0 0 0
12/01/2012
1.74
 55,040 1.78 1.78 1.71 0 0 0
11/01/2012
1.78
 37,500 1.78 1.78 1.71 0 0 0
10/01/2012
1.78
 78,880 1.74 1.78 1.71 0 0 0
09/01/2012
1.74
 54,900 1.74 1.74 1.67 0 0 0
06/01/2012
1.74
 70,580 1.74 1.74 1.67 0 0 0
05/01/2012
1.74
 46,320 1.78 1.78 1.71 0 0 0
04/01/2012
1.78
 44,830 1.78 1.78 1.71 0 0 0
03/01/2012
1.78
 59,830 1.67 1.78 1.71 0 0 0
30/12/2011
1.67
 141,360 1.67 1.74 1.60 0 0 0
29/12/2011
1.67
 103,820 1.71 1.74 1.63 0 0 0
28/12/2011
1.71
 63,510 1.71 1.74 1.67 0 0 0
27/12/2011
1.71
 46,630 1.74 1.78 1.67 0 0 0
26/12/2011
1.74
 32,790 1.82 1.82 1.74 0 0 0
23/12/2011
1.82
 65,320 1.86 1.86 1.78 0 0 0
22/12/2011
1.86
 76,590 1.82 1.86 1.78 0 0 0
21/12/2011
1.82
 106,180 1.89 1.89 1.82 0 0 0
20/12/2011
1.89
 50,670 1.97 1.97 1.89 0 0 0
19/12/2011
1.97
 136,660 1.97 1.97 1.89 0 0 0
16/12/2011
1.97
 89,380 1.89 1.97 1.89 0 0 0
15/12/2011
1.89
 105,240 1.89 1.89 1.82 0 0 0
14/12/2011
1.89
 136,150 1.97 1.97 1.89 10,000 0 0.1
13/12/2011
1.97
 95,240 1.97 1.97 1.89 0 0 0
12/12/2011
1.97
 52,100 2.04 2.04 1.97 0 0 0
09/12/2011
2.04
 133,030 2.08 2.08 2.00 0 0 0
08/12/2011
2.08
 83,830 2.12 2.12 2.04 0 0 0
07/12/2011
2.12
 53,080 2.12 2.12 2.08 0 0 0
06/12/2011
2.12
 82,040 2.12 2.15 2.08 0 0 0
05/12/2011
2.12
 154,250 2.04 2.12 2.08 0 0 0
02/12/2011
2.04
 61,020 2.04 2.04 2.00 0 0 0
01/12/2011
2.04
 42,470 2.04 2.08 2.04 0 0 0
30/11/2011
2.04
 55,200 2.08 2.08 2.04 10,000 0 0.1
29/11/2011
2.08
 48,330 2.12 2.12 2.08 0 0 0
28/11/2011
2.12
 38,350 2.08 2.12 2.08 0 0 0
25/11/2011
2.08
 107,020 2.08 2.08 2.00 0 0 0
24/11/2011
2.08
 16,060 2.08 2.08 2.04 0 0 0
23/11/2011
2.08
 92,560 2.08 2.12 2.04 0 0 0
22/11/2011
2.08
 81,260 2.08 2.08 2.00 0 0 0
21/11/2011
2.08
 42,160 2.08 2.08 2.04 0 0 0
18/11/2011
2.08
 184,060 2.08 2.08 2.00 0 0 0
17/11/2011
2.08
 45,980 2.08 2.12 2.04 0 0 0
16/11/2011
2.08
 92,200 2.08 2.12 2.04 0 0 0
15/11/2011
2.08
 61,080 2.08 2.12 2.00 0 0 0
14/11/2011
2.08
 283,850 2.15 2.19 2.08 0 40,000 -0.2
11/11/2011
2.15
 125,800 2.19 2.26 2.15 0 43,790 -0.3
10/11/2011
2.19
 130,440 2.26 2.26 2.15 0 0 0
09/11/2011
2.26
 131,030 2.26 2.26 2.23 0 0 0
08/11/2011
2.26
 264,560 2.23 2.26 2.19 35,000 0 0.2
07/11/2011
2.23
 157,450 2.30 2.30 2.19 33,130 0 0.2
04/11/2011
2.30
 137,910 2.34 2.34 2.26 0 0 0
03/11/2011
2.34
 225,860 2.34 2.34 2.30 0 0 0
02/11/2011
2.34
 91,270 2.41 2.41 2.34 0 0 0
01/11/2011
2.41
 57,430 2.52 2.52 2.41 0 0 0
31/10/2011
2.52
 118,780 2.56 2.67 2.52 0 0 0
28/10/2011
2.56
 585,950 2.45 2.56 2.45 0 0 0
27/10/2011
2.45
 90,560 2.45 2.49 2.41 0 0 0
26/10/2011
2.45
 51,600 2.45 2.45 2.41 0 0 0
25/10/2011
2.45
 94,380 2.52 2.52 2.45 0 0 0
24/10/2011
2.52
 100,490 2.49 2.52 2.41 0 0 0
21/10/2011
2.49
 131,160 2.41 2.49 2.38 0 0 0
20/10/2011
2.41
 74,020 2.41 2.45 2.38 0 0 0
19/10/2011
2.41
 101,350 2.38 2.45 2.38 0 0 0
18/10/2011
2.38
 85,080 2.45 2.45 2.38 0 0 0
17/10/2011
2.45
 130,300 2.49 2.49 2.45 15,000 0 0.1
14/10/2011
2.49
 159,900 2.49 2.52 2.45 0 0 0
13/10/2011
2.49
 234,760 2.45 2.52 2.41 1,600 0 0.0
12/10/2011
2.45
 162,270 2.56 2.60 2.45 0 0 0
11/10/2011
2.56
 96,980 2.52 2.60 2.52 0 0 0
10/10/2011
2.52
 72,840 2.60 2.60 2.52 0 0 0
07/10/2011
2.60
 241,280 2.60 2.64 2.56 21,100 0 0.1
06/10/2011
2.60
 310,300 2.56 2.67 2.52 0 0 0
05/10/2011
2.56
 234,120 2.64 2.67 2.56 15,030 0 0.1
04/10/2011
2.64
 218,370 2.75 2.75 2.64 30,110 0 0.2
03/10/2011
2.75
 148,990 2.86 2.86 2.75 9,000 15,110 -0.0
30/09/2011
2.86
 210,880 2.86 2.86 2.78 20,300 0 0.2
29/09/2011
2.86
 186,600 2.82 2.86 2.75 31,500 0 0.2
28/09/2011
2.82
 187,510 2.78 2.86 2.78 25,000 0 0.2
27/09/2011
2.78
 162,050 2.86 2.90 2.78 8,000 139,950 -1.1
26/09/2011
2.86
 94,800 2.86 2.90 2.86 10,000 120 0.1
23/09/2011
2.86
 136,620 2.90 2.90 2.82 0 3,030 -0.0
22/09/2011
2.90
 206,440 2.82 2.90 2.82 0 0 0
21/09/2011
2.82
 151,370 2.90 2.97 2.82 0 0 0
20/09/2011
2.90
 326,980 2.97 3.01 2.86 120 0 0.0
19/09/2011
2.97
 249,590 2.90 2.97 2.82 5,070 0 0.0
16/09/2011
2.90
 466,920 3.04 3.04 2.90 22,040 0 0.2
15/09/2011
3.04
 372,940 3.04 3.04 2.90 38,000 0 0.3
14/09/2011
3.04
 514,460 3.19 3.34 3.04 30,920 100,000 -0.6
13/09/2011
3.19
 600,070 3.04 3.19 3.16 2,030 0 0.0
12/09/2011
3.04
 572,810 2.93 3.04 2.93 2,030 19,800 -0.1
09/09/2011
2.93
 741,650 2.82 2.93 2.82 1,550 2,000 -0.0
08/09/2011
2.82
 496,390 2.71 2.82 2.75 54,140 0 0.4
07/09/2011
2.71
 140,520 2.64 2.71 2.64 20,110 500 0.1
06/09/2011
2.64
 117,010 2.67 2.71 2.60 2,300 100,000 -0.7
05/09/2011
2.67
 128,360 2.75 2.78 2.67 100 0 0.0
01/09/2011
2.75
 194,670 2.64 2.75 2.64 0 0 0
31/08/2011
2.64
 161,510 2.71 2.75 2.64 0 0 0
30/08/2011
2.71
 85,540 2.67 2.78 2.67 0 0 0
29/08/2011
2.67
 231,460 2.56 2.67 2.45 0 0 0
26/08/2011
2.56
 25,280 2.49 2.56 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |