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)
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
25/08/2011
2.49
 38,870 2.49 2.56 2.49 0 0 0
24/08/2011
2.49
 67,570 2.60 2.67 2.49 0 0 0
23/08/2011
2.60
 62,710 2.60 2.60 2.52 0 0 0
22/08/2011
2.60
 99,650 2.49 2.60 2.49 450 0 0.0
19/08/2011
2.49
 57,020 2.60 2.60 2.49 0 0 0
18/08/2011
2.60
 71,660 2.56 2.67 2.56 0 0 0
17/08/2011
2.56
 42,360 2.49 2.56 2.45 0 0 0
16/08/2011
2.49
 25,440 2.45 2.49 2.45 500 0 0.0
15/08/2011
2.45
 2,300 2.45 2.49 2.45 2,000 0 0.0
12/08/2011
2.45
 1,300 2.38 2.45 2.41 0 0 0
11/08/2011
2.38
 65,920 2.49 2.52 2.38 0 0 0
10/08/2011
2.49
 9,230 2.49 2.60 2.49 2,260 0 0.0
09/08/2011
2.49
 63,520 2.56 2.56 2.45 0 0 0
08/08/2011
2.56
 42,870 2.52 2.60 2.45 0 0 0
05/08/2011
2.52
 9,810 2.56 2.64 2.49 0 0 0
04/08/2011
2.56
 93,030 2.45 2.56 2.45 0 0 0
03/08/2011
2.45
 62,040 2.49 2.49 2.41 10,250 0 0.1
02/08/2011
2.49
 123,990 2.60 2.64 2.49 500 0 0.0
01/08/2011
2.60
 116,360 2.71 2.75 2.60 250 0 0.0
29/07/2011
2.71
 63,400 2.71 2.71 2.60 500 0 0.0
28/07/2011
2.71
 40,640 2.71 2.71 2.64 1,000 0 0.0
27/07/2011
2.71
 84,540 2.75 2.75 2.64 500 0 0.0
26/07/2011
2.75
 53,090 2.75 2.75 2.64 1,000 0 0.0
25/07/2011
2.75
 44,900 2.75 2.75 2.64 1,600 0 0.0
22/07/2011
2.75
 40,180 2.71 2.78 2.64 3,000 0 0.0
21/07/2011
2.71
 66,520 2.82 2.82 2.71 700 0 0.0
20/07/2011
2.82
 22,340 2.75 2.82 2.75 10,200 0 0.1
19/07/2011
2.75
 72,810 2.86 2.86 2.75 1,000 0 0.0
18/07/2011
2.86
 1,757 2.86 2.86 2.75 1,000 0 0.0
15/07/2011
2.86
 21,200 2.90 2.93 2.78 1,000 0 0.0
14/07/2011
2.90
 38,740 2.86 2.90 2.78 6,000 0 0.0
13/07/2011
2.86
 25,810 2.86 2.86 2.78 1,500 0 0.0
12/07/2011
2.86
 47,010 2.86 2.86 2.78 2,000 0 0.0
11/07/2011
2.86
 52,350 2.86 2.90 2.75 1,000 0 0.0
08/07/2011
2.86
 16,080 2.86 2.90 2.78 52,120 0 0.4
07/07/2011
2.86
 31,340 2.93 2.97 2.86 5,100 0 0.0
06/07/2011
2.93
 18,520 2.97 2.97 2.90 6,460 0 0.1
05/07/2011
2.97
 158,090 2.93 3.01 2.93 2,000 0 0.0
04/07/2011
2.93
 32,190 2.93 2.93 2.86 7,410 0 0.1
01/07/2011
2.93
 115,400 2.97 3.01 2.86 70,600 0 0.6
30/06/2011
2.97
 126,150 2.93 2.97 2.90 8,150 0 0.1
29/06/2011
2.93
 206,420 2.93 2.97 2.86 5,000 92,220 -0.7
28/06/2011
2.93
 62,660 2.93 2.97 2.86 7,500 0 0.1
27/06/2011
2.93
 49,510 2.86 2.93 2.86 3,000 0 0.0
24/06/2011
2.86
 80,450 2.86 2.93 2.82 2,300 0 0.0
23/06/2011
2.86
 174,640 2.93 2.93 2.82 6,000 0 0.0
22/06/2011
2.93
 228,500 2.93 2.97 2.86 5,000 0 0.0
21/06/2011
2.93
 131,820 2.90 2.97 2.90 5,000 0 0.0
20/06/2011
2.90
 197,650 2.97 2.97 2.82 10,000 0 0.1
17/06/2011
2.97
 463,360 2.97 3.01 2.90 20,000 0 0.2
16/06/2011
2.97
 350,920 2.86 2.97 2.78 0 50,000 -0.4
15/06/2011
2.86
 678,180 2.93 2.93 2.82 0 50,000 -0.4
14/06/2011
2.93
 468,530 2.97 3.12 2.93 0 0 0
13/06/2011
2.97
 467,650 2.86 2.97 2.82 0 0 0
10/06/2011
2.86
 711,140 2.75 2.86 2.78 3,000 0 0.0
09/06/2011
2.75
 250,140 2.67 2.75 2.64 0 10,000 -0.1
08/06/2011
2.67
 169,290 2.75 2.75 2.67 0 0 0
07/06/2011
2.75
 349,320 2.64 2.75 2.71 0 0 0
06/06/2011
2.64
 113,100 2.60 2.64 2.52 0 0 0
03/06/2011
2.60
 431,110 2.71 2.82 2.60 0 0 0
02/06/2011
2.71
 291,840 2.60 2.71 2.60 0 0 0
01/06/2011
2.60
 154,120 2.52 2.64 2.49 0 0 0
31/05/2011
2.52
 128,870 2.49 2.52 2.41 0 0 0
30/05/2011
2.49
 557,010 2.56 2.60 2.45 20,000 0 0.1
27/05/2011
2.56
 323,730 2.45 2.56 2.41 0 0 0
26/05/2011
2.45
 400,320 2.34 2.45 2.23 0 0 0
25/05/2011
2.34
 495,430 2.45 2.45 2.34 0 0 0
24/05/2011
2.45
 313,450 2.56 2.56 2.45 0 0 0
23/05/2011
2.56
 396,940 2.56 2.56 2.45 74,000 0 0.5
20/05/2011
2.56
 258,500 2.64 2.64 2.56 2,500 0 0.0
19/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
19/05/2011
2.64
 548,790 2.75 2.78 2.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |