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)
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
12/07/2023
8.50
 788,900 8.62 8.70 8.40 17,300 0 0.1
11/07/2023
8.62
 1,435,900 8.65 8.73 8.56 50,800 0 0.4
10/07/2023
8.65
 1,021,400 8.50 8.76 8.51 42,300 0 0.4
07/07/2023
8.50
 1,840,000 8.12 8.50 8.03 20,900 44,600 -0.2
06/07/2023
8.12
 809,300 8.32 8.32 8.10 13,500 5,900 0.1
05/07/2023
8.32
 834,500 8.20 8.37 8.19 16,900 0 0.1
04/07/2023
8.20
 497,900 8.02 8.22 8.02 53,400 0 0.4
03/07/2023
8.02
 444,600 7.89 8.06 7.90 3,000 3,000 0.0
30/06/2023
7.89
 823,800 8.10 8.14 7.80 0 24,400 -0.2
29/06/2023
8.10
 987,700 8.38 8.45 8.09 3,000 40,700 -0.3
28/06/2023
8.38
 930,200 8.44 8.50 8.28 5,800 3,400 0.0
27/06/2023
8.44
 820,200 8.44 8.55 8.34 0 17,800 -0.1
26/06/2023
8.44
 1,218,800 8.34 8.60 8 16,800 30,900 -0.1
23/06/2023
8.34
 929,900 8.31 8.50 8.25 49,700 200 0.4
22/06/2023
8.31
 818,600 8.24 8.38 8.24 40,200 0 0.3
21/06/2023
8.24
 827,500 7.90 8.29 7.90 64,300 0 0.5
20/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/06/2023
7.90
 833,200 7.64 7.90 7.69 100 15,800 -0.1
19/06/2023
7.64
 889,800 8.18 8.24 7.64 5,500 43,700 -0.3
16/06/2023
8.18
 1,272,500 8.15 8.36 8.16 42,700 0 0.4
15/06/2023
8.15
 996,700 8.26 8.32 8.10 1,000 5,300 -0.0
14/06/2023
8.26
 1,427,900 8.27 8.54 8.26 2,300 23,100 -0.2
13/06/2023
8.27
 2,048,000 8.12 8.61 8.10 25,000 0 0.2
12/06/2023
8.12
 982,400 8.08 8.17 8 15,700 0 0.1
09/06/2023
8.08
 1,241,300 8 8.17 7.96 14,200 0 0.1
08/06/2023
8
 2,509,000 8.23 8.38 8 6,300 12,800 -0.1
07/06/2023
8.23
 1,923,400 7.92 8.36 7.97 20,700 10,900 0.1
06/06/2023
7.92
 1,391,300 7.86 8 7.86 7,000 10,000 -0.0
05/06/2023
7.86
 1,665,500 7.83 8.05 7.85 0 6,100 -0.1
02/06/2023
7.83
 1,938,900 7.75 7.99 7.73 12,800 30,000 -0.2
01/06/2023
7.75
 1,126,100 7.74 7.85 7.68 16,700 3,400 0.1
31/05/2023
7.74
 1,657,700 7.85 7.97 7.73 8,600 48,100 -0.3
30/05/2023
7.85
 1,836,400 8 8.06 7.78 2,000 85,000 -0.7
29/05/2023
8
 2,777,800 7.64 8.07 7.58 16,200 0 0.1
26/05/2023
7.64
 2,344,000 7.36 7.72 7.34 27,300 0 0.2
25/05/2023
7.36
 882,800 7.36 7.50 7.28 31,700 4,900 0.2

Chính sách bảo mật | Điều khoản sử dụng |