CTCP Tập đoàn Thép Tiến Lên (tlh)

4.51
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
(2026-05-18) 		-0.05 -1.10% 3,511,400 -1,320 0
4.35
4.65
4.51
2 tháng
(2026-04-20) 		-0.28 -5.85% 6,167,000 -10,230 0
4.35
4.79
4.51
3 tháng
(2026-03-19) 		0 0% 11,107,700 -2,730 -0.0
4.35
4.90
4.51
6 tháng
(2025-12-19) 		-0.32 -6.63% 21,828,100 56,870 0.3
4.35
5.29
4.51
12 tháng
(2025-06-23) 		-0.64 -12.43% 90,072,900 -59,410 -0.0
4.35
6.44
4.51
24 tháng
(2024-06-27) 		-3.60 -44.39% 261,786,500 -770,450 -4.3
4.26
8.50
4.51
36 tháng
(2023-07-03) 		-3.51 -43.77% 541,457,400 -582,373 -2.6
4.26
10.10
4.51
60 tháng
(2021-07-13) 		-7.41 -62.17% 1,168,199,800 -370,786 -4.7
3.83
20.61
4.51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/05/2011
2.75
 358,060 2.75 2.75 2.68 100 0 0.0
17/05/2011
2.75
 213,590 2.78 2.78 2.71 0 20,000 -0.2
16/05/2011
2.78
 169,310 2.85 2.85 2.75 0 0 0
13/05/2011
2.85
 478,780 2.78 2.88 2.78 0 0 0
12/05/2011
2.78
 337,570 2.65 2.78 2.71 0 0 0
11/05/2011
2.65
 71,730 2.71 2.71 2.65 5,000 0 0.0
10/05/2011
2.71
 141,960 2.68 2.78 2.68 0 0 0
09/05/2011
2.68
 409,440 2.58 2.68 2.65 0 15,000 -0.1
06/05/2011
2.58
 144,320 2.62 2.65 2.55 15,000 0 0.1
05/05/2011
2.62
 142,550 2.62 2.68 2.55 0 0 0
04/05/2011
2.62
 338,970 2.68 2.78 2.62 0 60,000 -0.5
29/04/2011
2.68
 404,350 2.62 2.75 2.68 0 0 0
28/04/2011
2.62
 64,110 2.52 2.62 2.62 0 0 0
27/04/2011
2.52
 131,130 2.49 2.52 2.49 0 0 0
26/04/2011
2.49
 117,930 2.62 2.68 2.49 0 0 0
25/04/2011
2.62
 133,550 2.52 2.62 2.55 0 0 0
22/04/2011
2.52
 224,510 2.55 2.58 2.45 10,000 0 0.1
21/04/2011
2.55
 128,780 2.62 2.65 2.55 0 970 -0.0
20/04/2011
2.62
 120,320 2.68 2.68 2.62 0 0 0
19/04/2011
2.68
 109,800 2.68 2.75 2.65 0 0 0
18/04/2011
2.68
 15,192 2.81 2.85 2.68 0 0 0
15/04/2011
2.81
 98,630 2.85 2.85 2.78 0 0 0
14/04/2011
2.85
 67,540 2.88 2.91 2.85 0 0 0
13/04/2011
2.88
 53,960 2.88 2.94 2.85 0 0 0
08/04/2011
2.88
 117,540 2.98 2.98 2.88 0 0 0
07/04/2011
2.98
 78,640 3.01 3.01 2.94 0 0 0
06/04/2011
3.01
 65,690 2.91 3.01 2.91 0 0 0
05/04/2011
2.91
 52,810 2.94 2.94 2.88 0 0 0
04/04/2011
2.94
 440,970 2.85 2.98 2.85 0 0 0
01/04/2011
2.85
 174,550 2.88 2.91 2.81 0 0 0
31/03/2011
2.88
 98,810 2.88 2.94 2.88 100 0 0.0
30/03/2011
2.88
 185,560 2.91 2.91 2.85 5,000 0 0.0
29/03/2011
2.91
 274,960 2.98 2.98 2.88 0 500 -0.0
28/03/2011
2.98
 136,530 3.01 3.01 2.94 0 0 0
25/03/2011
3.01
 519,910 3.04 3.04 2.94 190 0 0.0
24/03/2011
3.04
 256,470 3.11 3.14 3.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |