CTCP Tập đoàn Thép Tiến Lên (tlh)

5.04
-0.06
(-1.18%)
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
(2025-12-29) 		0.32 6.67% 4,160,400 21,700 0.1
4.70
5.29
5.10
2 tháng
(2025-11-28) 		-0.08 -1.54% 6,007,100 -8,600 -0.1
4.70
5.29
5.10
3 tháng
(2025-10-29) 		-0.28 -5.19% 9,862,800 -20,100 -0.1
4.70
5.42
5.10
6 tháng
(2025-07-31) 		-1.28 -20% 51,533,800 -94,300 0.1
4.70
6.44
5.10
12 tháng
(2025-02-03) 		0.81 18.79% 137,472,000 -85,920 1.3
4.26
6.44
5.10
24 tháng
(2024-02-07) 		-2.89 -36.08% 357,962,700 -595,493 -2.6
4.26
8.90
5.10
36 tháng
(2023-02-13) 		-0.73 -12.55% 615,140,400 -526,886 -2.2
4.26
10.10
5.10
60 tháng
(2021-02-22) 		-0.98 -16.02% 1,393,715,200 -1,217,156 -13.5
3.83
20.61
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
8.28
 326,500 8.35 8.35 8.25 1,100 100 0.0
22/01/2024
8.34
 1,084,700 8.24 8.43 8.18 19,800 13,500 0.1
19/01/2024
8.12
 401,000 8.20 8.24 8.12 0 19,700 -0.2
18/01/2024
8.15
 306,400 8.10 8.25 8.10 0 11,700 -0.1
17/01/2024
8.18
 466,600 8.30 8.34 8.17 0 55,500 -0.5
16/01/2024
8.27
 696,200 8.02 8.27 8 20,400 2,600 0.1
15/01/2024
8.02
 419,700 8.10 8.15 8.02 0 23,500 -0.2
12/01/2024
8.04
 934,400 8.11 8.13 8 1,300 32,400 -0.3
11/01/2024
8.11
 659,400 8.10 8.22 8.10 4,800 22,300 -0.1
10/01/2024
8.10
 663,100 8.10 8.20 8.08 0 42,800 -0.3
09/01/2024
8.12
 1,118,800 8.25 8.25 8.10 0 74,400 -0.6
08/01/2024
8.25
 1,360,000 8.32 8.38 8.20 100 5,800 -0.0
05/01/2024
8.30
 404,000 8.30 8.40 8.30 1,500 2,400 -0.0
04/01/2024
8.39
 765,400 8.50 8.50 8.39 9,000 0 0.1
03/01/2024
8.45
 896,500 8.26 8.45 8.25 46,400 0 0.4
02/01/2024
8.28
 791,700 8.35 8.36 8.23 11,800 0 0.1
29/12/2023
8.28
 820,600 8.28 8.44 8.28 18,400 0 0.2
28/12/2023
8.28
 854,000 8.32 8.37 8.25 20,400 8,300 0.1
27/12/2023
8.32
 1,297,500 8.32 8.45 8.31 24,300 0 0.2
26/12/2023
8.32
 729,200 8.27 8.42 8.29 0 0 0
25/12/2023
8.27
 826,400 8.24 8.45 8.27 0 10,600 -0.1
22/12/2023
8.24
 903,400 8.23 8.48 8.20 0 6,000 -0.0
21/12/2023
8.23
 750,600 8.22 8.29 8 16,800 8,000 0.1
20/12/2023
8.22
 636,900 8.20 8.33 8.15 0 34,300 -0.3
19/12/2023
8.20
 709,800 8.02 8.20 7.97 8,600 100 0.1
18/12/2023
8.02
 477,300 8.02 8.12 8 34,000 400 0.3
15/12/2023
8.02
 603,000 8.01 8.17 7.95 3,800 600 0.0
14/12/2023
8.01
 902,400 8.15 8.18 8.01 9,500 0 0.1
13/12/2023
8.15
 901,000 8.28 8.33 8.11 0 22,600 -0.2
12/12/2023
8.28
 839,200 8.28 8.47 8.26 100 15,500 -0.1
11/12/2023
8.28
 796,800 8.30 8.40 8.15 0 23,700 -0.2
08/12/2023
8.30
 2,419,000 8.13 8.55 8.10 18,000 0 0.2
07/12/2023
8.13
 1,521,600 8.20 8.30 7.90 0 43,700 -0.4
06/12/2023
8.20
 837,700 8.08 8.20 7.97 32,200 0 0.3
05/12/2023
8.08
 774,300 8.16 8.18 8.02 0 18,800 -0.2
04/12/2023
8.16
 1,000,100 7.85 8.19 8 101,600 5,000 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |