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)
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
23/03/2011
3.11
 206,100 3.11 3.14 3.04 1,000 0 0.0
22/03/2011
3.11
 300,210 3.17 3.17 3.07 0 0 0
21/03/2011
3.17
 254,300 3.20 3.27 3.17 0 0 0
18/03/2011
3.20
 505,800 3.04 3.20 3.04 0 0 0
17/03/2011
3.04
 335,920 3.01 3.07 3.01 0 0 0
16/03/2011
3.01
 240,760 2.94 3.04 2.94 0 0 0
15/03/2011
2.94
 261,900 2.98 3.01 2.91 0 0 0
14/03/2011
2.98
 533,330 3.11 3.14 2.98 0 0 0
11/03/2011
3.11
 162,300 2.98 3.11 3.11 970 0 0.0
10/03/2011
2.98
 311,300 2.85 2.98 2.88 0 0 0
09/03/2011
2.85
 238,700 2.91 2.94 2.81 0 1,000 -0.0
08/03/2011
2.91
 329,100 2.94 3.01 2.88 0 50 -0.0
07/03/2011
2.94
 275,890 2.85 2.94 2.81 0 0 0
04/03/2011
2.85
 213,470 2.91 2.94 2.85 0 0 0
03/03/2011
2.91
 482,360 3.04 3.04 2.91 0 0 0
02/03/2011
3.04
 484,990 3.17 3.17 3.04 0 5,000 -0.0
01/03/2011
3.17
 236,150 3.20 3.24 3.14 0 0 0
28/02/2011
3.20
 437,510 3.30 3.34 3.20 2,000 0 0.0
25/02/2011
3.30
 224,970 3.27 3.30 3.24 0 0 0
24/02/2011
3.27
 306,590 3.34 3.34 3.17 0 510 -0.0
23/02/2011
3.34
 317,650 3.34 3.43 3.30 0 10 -0.0
22/02/2011
3.34
 789,120 3.43 3.43 3.27 0 20,560 -0.2
21/02/2011
3.43
 368,020 3.60 3.60 3.43 0 2,000 -0.0
18/02/2011
3.60
 758,230 3.76 3.76 3.60 0 49,440 -0.6
17/02/2011
3.76
 223,660 3.83 3.83 3.73 0 28,630 -0.3
16/02/2011
3.83
 268,200 3.86 3.89 3.83 20,000 4,000 0.2
15/02/2011
3.86
 171,400 3.89 3.92 3.83 10 0 0.0
14/02/2011
3.89
 138,010 3.92 3.96 3.86 0 5,500 -0.1
11/02/2011
3.92
 148,000 3.99 3.99 3.86 3,430 0 0.0
10/02/2011
3.99
 168,650 3.99 4.02 3.92 0 0 0
09/02/2011
3.99
 187,740 3.99 4.02 3.92 0 2,000 -0.0
08/02/2011
3.99
 161,650 3.99 4.02 3.92 4,300 2,000 0.0
28/01/2011
3.99
 216,330 3.96 4.09 3.96 51,500 2,000 0.6
27/01/2011
3.96
 309,480 3.89 3.99 3.89 60,000 0 0.7
26/01/2011
3.89
 139,480 3.86 3.92 3.86 0 114,000 -1.4
25/01/2011
3.86
 197,920 3.89 3.92 3.83 0 0 0
24/01/2011
3.89
 223,090 4.02 4.02 3.89 0 0 0
21/01/2011
4.02
 717,580 4.06 4.25 4.02 1,500 14,420 -0.2
20/01/2011
4.06
 264,660 3.89 4.06 3.89 0 2,000 -0.0
19/01/2011
3.89
 121,280 3.89 3.99 3.86 0 1,000 -0.0
18/01/2011
3.89
 181,780 3.99 4.02 3.89 0 0 0
17/01/2011
3.99
 208,310 3.96 4.06 3.96 0 0 0
14/01/2011
3.96
 173,720 3.96 3.99 3.89 0 0 0
13/01/2011
3.96
 258,900 3.89 3.99 3.89 0 0 0
12/01/2011
3.89
 368,780 3.83 3.92 3.83 0 0 0
11/01/2011
3.83
 422,760 3.96 3.96 3.83 20,000 10,000 0.1
10/01/2011
3.96
 282,900 4.09 4.09 3.92 0 0 0
07/01/2011
4.09
 242,930 4.09 4.12 4.06 0 0 0
06/01/2011
4.09
 202,820 4.15 4.19 4.09 0 0 0
05/01/2011
4.15
 125,290 4.15 4.22 4.12 0 0 0
04/01/2011
4.15
 248,500 4.12 4.25 4.15 1,000 0 0.0
31/12/2010
4.12
 342,670 4.12 4.22 4.12 3,000 0 0.0
30/12/2010
4.12
 463,120 4.22 4.28 4.12 0 0 0
29/12/2010
4.22
 214,030 4.35 4.42 4.22 30,000 0 0.4
28/12/2010
4.35
 377,330 4.22 4.38 4.19 0 0 0
27/12/2010
4.22
 224,460 4.25 4.32 4.15 0 0 0
24/12/2010
4.25
 173,970 4.25 4.38 4.25 0 0 0
23/12/2010
4.25
 557,650 4.42 4.45 4.25 50,000 0 0.7
22/12/2010
4.42
 302,630 4.51 4.58 4.42 30,800 0 0.4
21/12/2010
4.51
 360,080 4.51 4.64 4.38 76,860 0 1.0
20/12/2010
4.51
 474,840 4.58 4.71 4.51 60,000 0 0.8
17/12/2010
4.58
 631,060 4.38 4.58 4.38 0 0 0
16/12/2010
4.38
 747,180 4.55 4.55 4.35 1,000 0 0.0
15/12/2010
4.55
 764,100 4.74 4.84 4.51 3,600 109,780 -1.6

Chính sách bảo mật | Điều khoản sử dụng |