CTCP Tập đoàn Thép Tiến Lên (tlh)

4.66
-0.04
(-0.85%)
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
(2026-04-01) 		0 0% 4,476,600 -16,910 0
4.46
4.90
4.66
2 tháng
(2026-03-02) 		-0.22 -4.51% 8,770,200 9,490 0.0
4.42
4.90
4.66
3 tháng
(2026-02-02) 		-0.30 -6.05% 11,568,100 27,390 0.1
4.42
5.20
4.66
6 tháng
(2025-11-03) 		-0.72 -13.38% 21,579,600 -1,610 -0.0
4.42
5.39
4.66
12 tháng
(2025-05-06) 		-0.85 -15.43% 96,884,300 -596,290 -1.3
4.42
6.44
4.66
24 tháng
(2024-05-13) 		-2.69 -36.60% 307,796,700 -598,230 -2.9
4.26
8.58
4.66
36 tháng
(2023-05-17) 		-2.69 -36.56% 581,088,700 -551,953 -2.4
4.26
10.10
4.66
60 tháng
(2021-05-27) 		-10.03 -68.28% 1,236,157,800 -323,166 -3.6
3.83
20.61
4.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/12/2010
4.74
 1,488,940 4.97 5.04 4.74 1,000 0 0.0
13/12/2010
4.97
 1,186,830 4.74 4.97 4.91 10,000 0 0.2
10/12/2010
4.74
 865,100 4.55 4.74 4.55 13,000 0 0.2
09/12/2010
4.55
 683,880 4.42 4.61 4.25 10,000 2,000 0.1
08/12/2010
4.42
 800,020 4.64 4.74 4.42 20,100 5,000 0.2
07/12/2010
4.64
 2,306,230 4.64 4.87 4.58 21,000 0 0.3
06/12/2010
4.64
 669,770 4.45 4.64 4.64 0 0 0
03/12/2010
4.45
 1,100,560 4.25 4.45 4.35 9,800 0 0.1
02/12/2010
4.25
 944,630 4.06 4.25 3.92 34,020 0 0.4
01/12/2010
4.06
 483,750 4.15 4.25 3.99 0 120,000 -1.6
30/11/2010
4.15
 525,060 4.02 4.22 4.15 2,700 0 0.0
29/11/2010
4.02
 352,720 3.96 4.02 3.83 0 0 0
26/11/2010
3.96
 416,500 3.92 4.09 3.89 8,000 0 0.1
25/11/2010
3.92
 717,950 3.79 3.96 3.79 30,000 0 0.4
24/11/2010
3.79
 162,900 3.79 3.83 3.70 0 0 0
23/11/2010
3.79
 176,600 3.66 3.83 3.66 0 0 0
22/11/2010
3.66
 162,870 3.76 3.76 3.60 0 0 0
19/11/2010
3.76
 181,070 3.86 3.86 3.73 2,000 0 0.0
18/11/2010
3.86
 269,470 3.73 3.89 3.79 3,700 0 0.0
17/11/2010
3.73
 455,520 3.63 3.79 3.66 0 0 0
16/11/2010
3.63
 258,820 3.63 3.66 3.56 10,000 0 0.1
15/11/2010
3.63
 431,880 3.76 3.83 3.63 0 0 0
12/11/2010
3.76
 511,660 3.89 3.89 3.73 0 0 0
11/11/2010
3.89
 500,770 4.09 4.09 3.89 1,000 630 0.0
10/11/2010
4.09
 247,750 4.12 4.19 4.02 9,000 0 0.1
09/11/2010
4.12
 465,190 4.28 4.28 4.09 20,000 0 0.3
08/11/2010
4.28
 251,150 4.42 4.45 4.28 30,000 0 0.4
05/11/2010
4.42
 209,150 4.38 4.45 4.42 0 0 0
04/11/2010
4.38
 196,850 4.38 4.42 4.35 10,000 0 0.1
03/11/2010
4.38
 555,850 4.25 4.42 4.25 46,000 0 0.6
02/11/2010
4.25
 208,760 4.28 4.28 4.22 0 100,000 -1.4
01/11/2010
4.28
 141,330 4.32 4.35 4.25 6,500 0 0.1
29/10/2010
4.32
 317,500 4.25 4.38 4.25 6,500 0 0.1
28/10/2010
4.25
 186,490 4.28 4.32 4.25 0 0 0
27/10/2010
4.28
 225,770 4.45 4.48 4.28 18,000 0 0.2
26/10/2010
4.45
 523,920 4.25 4.45 4.32 10,000 0 0.1
25/10/2010
4.25
 260,050 4.25 4.32 4.19 0 0 0
22/10/2010
4.25
 182,660 4.32 4.35 4.22 6,500 0 0.1
21/10/2010
4.32
 282,750 4.25 4.42 4.25 50 0 0.0
20/10/2010
4.25
 342,290 4.42 4.42 4.25 21,050 0 0.3
19/10/2010
4.42
 282,960 4.55 4.55 4.42 1,000 0 0.0
18/10/2010
4.55
 192,920 4.58 4.71 4.55 2,180 0 0.0
15/10/2010
4.58
 153,490 4.64 4.64 4.58 6,000 0 0.1
14/10/2010
4.64
 235,610 4.64 4.74 4.61 40,200 0 0.6
13/10/2010
4.64
 218,800 4.64 4.68 4.61 1,000 108,800 -1.5
12/10/2010
4.64
 185,780 4.74 4.77 4.61 0 0 0
11/10/2010
4.74
 210,630 4.77 4.84 4.74 2,100 0 0.0
08/10/2010
4.77
 151,000 4.84 4.87 4.77 2,000 0 0.0
07/10/2010
4.84
 453,040 4.94 5.00 4.84 65,500 0 1.0
06/10/2010
4.94
 430,390 4.77 4.94 4.74 17,620 0 0.3
05/10/2010
4.77
 253,950 4.71 4.81 4.55 29,900 0 0.4
04/10/2010
4.71
 708,880 4.94 4.94 4.71 0 144,400 -2.1
01/10/2010
4.94
 259,050 4.97 5.04 4.94 1,000 0 0.0
30/09/2010
4.97
 615,300 5.00 5.00 4.91 1,000 0 0.0
29/09/2010
5.00
 333,880 5.13 5.17 5.00 0 0 0
28/09/2010
5.13
 210,630 5.20 5.27 5.13 0 0 0
27/09/2010
5.20
 254,970 5.20 5.23 5.13 0 0 0
24/09/2010
5.20
 320,290 5.13 5.20 5.07 1,000 0 0.0
23/09/2010
5.13
 532,650 5.23 5.23 5.00 1,000 0 0.0
22/09/2010
5.23
 246,070 5.30 5.30 5.17 2,500 0 0.0
21/09/2010
5.30
 346,420 5.46 5.46 5.23 2,000 0 0.0
20/09/2010
5.46
 692,500 5.36 5.56 5.40 0 0 0
17/09/2010
5.36
 930,840 5.13 5.36 5.23 0 0 0
16/09/2010
5.13
 279,290 5.04 5.13 5.00 1,000 0 0.0
15/09/2010
5.04
 374,070 5.23 5.27 5.04 2,000 0 0.0
14/09/2010
5.23
 490,840 5.17 5.30 5.07 1,200 0 0.0
13/09/2010
5.17
 763,780 5.43 5.43 5.17 1,000 0 0.0
10/09/2010
5.43
 694,240 5.69 5.69 5.43 2,000 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |