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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |