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)
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
09/09/2010
5.69
 882,910 5.56 5.82 5.56 0 0 0
08/09/2010
5.56
 2,620,780 5.30 5.56 5.17 0 10,200 -0.2
07/09/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 20/1 Giá: 15 (Volume + 5%, Ratio=0.05)
07/09/2010
5.30
 239,300 5.07 5.30 5.30 0 0 0
06/09/2010
5.07
 246,680 4.85 5.07 5.07 630 40 0.0
01/09/2010
4.85
 152,580 4.63 4.85 4.85 0 0 0
31/08/2010
4.63
 432,450 4.42 4.63 4.54 10,000 4,000 0.1
30/08/2010
4.42
 166,870 4.23 4.42 4.42 94,410 0 1.3
27/08/2010
4.23
 306,280 4.32 4.38 4.17 8,220 0 0.1
26/08/2010
4.32
 341,890 4.38 4.51 4.20 0 5,230 -0.1
25/08/2010
4.38
 279,120 4.60 4.60 4.38 0 0 0
24/08/2010
4.60
 401,920 4.82 4.82 4.60 1,100 0 0.0
23/08/2010
4.82
 123,430 4.88 4.88 4.82 0 0 0
20/08/2010
4.88
 268,660 4.85 4.88 4.73 110 0 0.0
19/08/2010
4.85
 261,820 4.88 4.91 4.82 10 0 0.0
18/08/2010
4.88
 272,540 5.13 5.13 4.88 2,030 0 0.0
17/08/2010
5.13
 417,800 5.26 5.26 5.01 4,130 0 0.1
16/08/2010
5.26
 614,480 5.01 5.26 5.01 0 0 0
13/08/2010
5.01
 375,450 4.98 5.07 4.76 50 0 0.0
12/08/2010
4.98
 534,050 5.22 5.22 4.98 0 3,000 -0.0
11/08/2010
5.22
 375,560 5.16 5.26 5.10 1,010 0 0.0
10/08/2010
5.16
 493,950 5.22 5.29 5.01 0 0 0
09/08/2010
5.22
 313,720 5.41 5.50 5.22 1,500 0 0.0
06/08/2010
5.41
 852,990 5.54 5.54 5.29 1,000 0 0.0
05/08/2010
5.54
 257,250 5.57 5.63 5.50 950 0 0.0
04/08/2010
5.57
 320,720 5.75 5.75 5.47 2,250 0 0.0
03/08/2010
5.75
 168,990 5.85 5.91 5.75 100 0 0.0
02/08/2010
5.85
 303,680 5.88 5.94 5.85 10,000 0 0.2
30/07/2010
5.88
 155,830 5.88 6.00 5.88 0 0 0
29/07/2010
5.88
 184,630 5.91 6.00 5.82 0 0 0
28/07/2010
5.91
 522,730 6.22 6.22 5.91 600 0 0.0
27/07/2010
6.22
 194,490 6.31 6.38 6.22 0 0 0
26/07/2010
6.31
 214,530 6.25 6.41 6.28 3,250 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |