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)
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
23/07/2010
6.25
 495,650 6.28 6.34 6.22 50 0 0.0
22/07/2010
6.28
 396,300 6.38 6.38 6.25 2,000 0 0.0
21/07/2010
6.38
 302,750 6.44 6.44 6.38 0 0 0
20/07/2010
6.44
 287,260 6.47 6.56 6.44 0 0 0
19/07/2010
6.47
 112,990 6.53 6.53 6.47 1,000 0 0.0
16/07/2010
6.53
 262,310 6.56 6.66 6.53 0 0 0
15/07/2010
6.56
 482,640 6.44 6.72 6.44 0 20,000 -0.4
14/07/2010
6.44
 432,990 6.62 6.69 6.44 0 0 0
13/07/2010
6.62
 302,890 6.56 6.75 6.47 0 0 0
12/07/2010
6.56
 87,180 6.53 6.56 6.44 0 0 0
09/07/2010
6.53
 342,400 6.66 6.69 6.50 0 0 0
08/07/2010
6.66
 1,019,820 6.41 6.72 6.47 10,000 15,000 -0.1
07/07/2010
6.41
 412,430 6.38 6.59 6.41 0 0 0
06/07/2010
6.38
 388,440 6.38 6.41 6.31 10,100 0 0.2
05/07/2010
6.38
 241,900 6.38 6.50 6.31 0 0 0
02/07/2010
6.38
 234,650 6.38 6.41 6.34 0 0 0
01/07/2010
6.38
 203,520 6.38 6.47 6.34 0 0 0
30/06/2010
6.38
 342,410 6.56 6.56 6.34 0 0 0
29/06/2010
6.56
 372,390 6.50 6.69 6.53 0 0 0
28/06/2010
6.50
 348,910 6.59 6.75 6.47 100 0 0.0
25/06/2010
6.59
 253,580 6.75 6.75 6.59 0 0 0
24/06/2010
6.75
 406,170 6.78 6.81 6.72 100 0 0.0
23/06/2010
6.78
 399,850 6.87 6.87 6.75 20,000 0 0.4
22/06/2010
6.87
 1,664,030 6.69 7.00 6.62 0 5,000 -0.1
21/06/2010
6.69
 332,190 6.69 6.69 6.62 7,370 0 0.2
18/06/2010
6.69
 359,310 6.75 6.84 6.69 0 0 0
17/06/2010
6.75
 396,800 6.97 7.00 6.75 0 100 -0.0
16/06/2010
6.97
 519,430 6.78 7.00 6.87 0 5,000 -0.1
15/06/2010
6.78
 588,880 6.59 6.78 6.62 0 10,000 -0.2
14/06/2010
6.59
 311,300 6.69 6.75 6.59 0 8,000 -0.2
11/06/2010
6.69
 206,770 6.69 6.81 6.66 0 0 0
10/06/2010
6.69
 299,470 6.69 6.75 6.62 160 0 0.0
09/06/2010
6.69
 204,610 6.78 6.87 6.69 0 0 0
08/06/2010
6.78
 242,840 6.69 6.84 6.53 8,000 0 0.2
07/06/2010
6.69
 515,010 7.03 7.03 6.69 0 1,000 -0.0
04/06/2010
7.03
 344,960 7.28 7.31 7.03 0 10,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |