CTCP Tập đoàn Thép Tiến Lên (tlh)

5.17
-0.01
(-0.19%)
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
(2025-11-05) 		-0.21 -3.90% 2,921,100 -16,900 -0.1
5.17
5.39
5.17
2 tháng
(2025-10-06) 		-0.54 -9.44% 8,916,700 -239,900 -1.4
5.17
5.72
5.17
3 tháng
(2025-09-08) 		-0.81 -13.52% 19,890,000 -348,600 -1.8
5.17
6.27
5.17
6 tháng
(2025-06-09) 		-0.17 -3.18% 69,472,700 -221,180 -0.9
5.15
6.44
5.17
12 tháng
(2024-12-10) 		0.50 10.68% 138,847,600 -83,320 1.3
4.26
6.44
5.17
24 tháng
(2023-12-18) 		-2.84 -35.41% 377,374,800 -708,743 -3.5
4.26
8.90
5.17
36 tháng
(2022-12-21) 		-0.61 -10.55% 626,738,300 -454,486 -1.7
4.26
10.10
5.17
60 tháng
(2020-12-31) 		-1.01 -16.26% 1,404,229,410 -922,556 -11.1
3.83
20.61
5.17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
7.85
 771,300 8 8.07 7.77 0 13,800 -0.1
30/11/2023
8
 1,357,400 8 8.20 8 0 29,300 -0.2
29/11/2023
8
 1,624,600 7.64 8 7.65 36,300 0 0.3
28/11/2023
7.64
 701,500 7.50 7.65 7.39 21,400 4,800 0.1
27/11/2023
7.50
 826,400 7.55 7.65 7.45 9,900 0 0.1
24/11/2023
7.55
 1,084,500 7.50 7.55 7.35 42,600 0 0.3
23/11/2023
7.50
 1,064,200 7.84 7.94 7.50 1,400 2,300 -0.0
22/11/2023
7.84
 714,500 7.80 7.90 7.70 10,600 3,200 0.1
21/11/2023
7.80
 1,339,600 7.60 7.97 7.70 23,100 0 0.2
20/11/2023
7.60
 472,000 7.59 7.66 7.35 38,000 1,500 0.3
17/11/2023
7.59
 1,227,300 7.63 7.80 7.40 6,000 2,400 0.0
16/11/2023
7.63
 505,100 7.63 7.75 7.50 0 0 0
15/11/2023
7.63
 1,322,000 7.51 7.80 7.60 23,900 8,200 0.1
14/11/2023
7.51
 771,400 7.50 7.76 7.45 0 19,500 -0.1
13/11/2023
7.50
 1,031,500 7.37 7.79 7.40 5,000 1,900 0.0
10/11/2023
7.37
 1,010,700 7.53 7.56 7.29 6,100 11,000 -0.0
09/11/2023
7.53
 939,500 7.47 7.70 7.45 8,800 17,200 -0.1
08/11/2023
7.47
 659,700 7.05 7.49 7 22,500 14,100 0.1
07/11/2023
7.05
 757,600 6.95 7.20 6.88 11,000 0 0.1
06/11/2023
6.95
 495,300 6.90 7.05 6.89 2,000 800 0.0
03/11/2023
6.90
 659,100 6.81 6.96 6.72 7,300 11,300 -0.0
02/11/2023
6.81
 556,500 6.37 6.81 6.50 17,200 0 0.1
01/11/2023
6.37
 358,900 6.21 6.40 6.14 800 0 0.0
31/10/2023
6.21
 524,300 6.54 6.60 6.20 11,300 0 0.1
30/10/2023
6.54
 352,800 6.62 6.80 6.50 0 0 0
27/10/2023
6.62
 512,400 6.55 6.90 6.30 20,000 0 0.1
26/10/2023
6.55
 1,481,400 7.04 7.04 6.55 2,700 0 0.0
25/10/2023
7.04
 527,000 7.01 7.26 7.02 0 700 -0.0
24/10/2023
7.01
 407,900 6.98 7.09 6.80 0 0 0
23/10/2023
6.98
 359,800 7 7.09 6.91 0 0 0
20/10/2023
7
 844,000 6.78 7.08 6.70 700 0 0.0
19/10/2023
6.78
 662,900 7 7.08 6.78 100 0 0.0
18/10/2023
7
 1,792,800 7.50 7.55 6.98 0 0 0
17/10/2023
7.50
 539,800 7.65 7.74 7.50 0 0 0
16/10/2023
7.65
 590,400 7.86 7.97 7.51 0 0 0
13/10/2023
7.86
 1,111,700 7.93 7.93 7.50 0 0 0
12/10/2023
7.93
 949,200 7.85 8.10 7.84 0 0 0
11/10/2023
7.85
 649,300 7.82 7.94 7.70 0 700 -0.0
10/10/2023
7.82
 1,148,100 7.81 7.99 7.82 0 0 0
09/10/2023
7.81
 1,240,300 7.46 7.83 7.47 0 0 0
06/10/2023
7.46
 1,054,300 7.44 7.50 7.21 1,700 0 0.0
05/10/2023
7.44
 1,322,300 7.71 7.81 7.44 0 30,000 -0.2
04/10/2023
7.71
 1,967,000 7.91 7.95 7.48 15,100 0 0.1
03/10/2023
7.91
 2,615,700 8.50 8.50 7.91 0 0 0
02/10/2023
8.50
 1,142,900 8.36 8.70 8.36 0 0 0
29/09/2023
8.36
 1,297,800 8.42 8.58 8.20 0 0 0
28/09/2023
8.42
 1,483,700 8.60 8.65 8.01 0 10,500 -0.1
27/09/2023
8.60
 3,171,100 8.75 8.75 8.14 10,400 45,800 -0.3
26/09/2023
8.75
 3,937,600 9.40 9.40 8.75 10,000 0 0.1
25/09/2023
9.40
 3,593,300 10.10 10.25 9.40 18,800 13,100 0.1
22/09/2023
10.10
 6,895,400 9.45 10.10 9.28 47,500 10,700 0.4
21/09/2023
9.45
 7,259,400 8.84 9.45 8.84 0 700 -0.0
20/09/2023
8.84
 850,600 8.72 8.88 8.74 13,100 0 0.1
19/09/2023
8.72
 909,200 8.60 8.78 8.30 0 0 0
18/09/2023
8.60
 664,600 8.51 8.75 8.45 0 0 0
15/09/2023
8.51
 757,900 8.57 8.70 8.31 1,700 16,200 -0.1
14/09/2023
8.57
 823,900 8.84 8.85 8.56 1,600 0 0.0
13/09/2023
8.84
 1,945,600 8.70 9.10 8.69 22,200 4,000 0.2
12/09/2023
8.70
 931,500 8.50 8.79 8.42 17,200 0 0.1
11/09/2023
8.50
 1,701,600 8.90 9.10 8.50 1,000 5,000 -0.0
08/09/2023
8.90
 1,084,500 8.80 8.96 8.78 2,200 0 0.0
07/09/2023
8.80
 1,578,700 9.02 9.10 8.80 2,500 7,500 -0.0
06/09/2023
9.02
 1,844,800 8.48 9.07 8.32 5,600 2,700 0.0
05/09/2023
8.48
 761,000 8.31 8.50 8.35 0 19,600 -0.2
31/08/2023
8.31
 1,173,600 8.28 8.45 8.28 2,700 4,900 -0.0
30/08/2023
8.28
 972,900 8.20 8.30 8.15 0 1,300 -0.0
29/08/2023
8.20
 569,400 8.24 8.35 8.12 0 19,800 -0.2
28/08/2023
8.24
 744,700 8.20 8.36 8.19 28,300 15,900 0.1
25/08/2023
8.20
 596,500 8.19 8.30 8.10 0 30,900 -0.3
24/08/2023
8.19
 634,900 8.06 8.19 8.02 18,900 12,300 0.1
23/08/2023
8.06
 404,100 8.12 8.20 8.06 2,000 102,700 -0.8
22/08/2023
8.12
 1,138,500 8.09 8.18 7.80 20,900 68,300 -0.4
21/08/2023
8.09
 1,056,900 8.37 8.37 7.95 1,700 31,100 -0.2
18/08/2023
8.37
 1,988,700 9 9 8.37 2,200 106,600 -0.9
17/08/2023
9
 1,453,100 9.05 9.24 9 39,800 5,800 0.3
16/08/2023
9.05
 1,455,800 9.20 9.20 8.90 200 31,400 -0.3
15/08/2023
9.20
 1,310,800 9.30 9.38 9.10 10,400 13,900 -0.0
14/08/2023
9.30
 1,838,800 9.22 9.50 9.23 28,500 0 0.3
11/08/2023
9.22
 2,073,500 9 9.35 8.70 1,000 44,700 -0.4
10/08/2023
9
 1,431,400 9.30 9.40 8.95 0 60,100 -0.6
09/08/2023
9.30
 2,796,100 8.71 9.30 8.62 68,700 5,100 0.6
08/08/2023
8.71
 1,391,400 8.65 8.79 8.65 46,700 0 0.4
07/08/2023
8.65
 1,456,600 8.57 8.70 8.51 51,200 0 0.4
04/08/2023
8.57
 671,200 8.35 8.59 8.35 0 13,100 -0.1
03/08/2023
8.35
 764,600 8.52 8.54 8.35 0 29,300 -0.2
02/08/2023
8.52
 709,500 8.50 8.59 8.41 23,100 5,400 0.2
01/08/2023
8.50
 1,045,000 8.60 8.61 8.47 6,100 42,000 -0.3
31/07/2023
8.60
 1,321,900 8.75 8.78 8.54 0 59,300 -0.5
28/07/2023
8.75
 867,100 8.80 8.90 8.72 0 47,700 -0.4
27/07/2023
8.80
 752,300 8.84 8.95 8.41 300 5,200 -0.0
26/07/2023
8.84
 1,052,200 8.76 8.98 8.73 19,700 0 0.2
25/07/2023
8.76
 818,800 8.79 8.80 8.73 14,200 0 0.1
24/07/2023
8.79
 669,700 8.73 8.85 8.71 18,500 18,600 -0.0
21/07/2023
8.73
 763,900 8.70 8.80 8.55 34,500 1,200 0.3
20/07/2023
8.70
 860,500 8.60 8.70 8.40 7,400 21,700 -0.1
19/07/2023
8.60
 678,600 8.64 8.70 8.54 0 21,600 -0.2
18/07/2023
8.64
 760,700 8.81 8.81 8.61 5,000 3,500 0.0
17/07/2023
8.81
 909,200 8.80 8.91 8.73 9,900 2,500 0.1
14/07/2023
8.80
 1,449,800 8.63 8.90 8.62 82,800 1,000 0.7
13/07/2023
8.63
 841,100 8.50 8.70 8.60 12,000 20,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |