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)
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
24/05/2023
7.36
 941,400 7.45 7.53 7.36 4,600 0 0.0
23/05/2023
7.45
 1,387,000 7.64 7.71 7.42 1,500 45,400 -0.4
22/05/2023
7.64
 1,423,100 7.48 7.72 7.37 4,800 7,300 -0.0
19/05/2023
7.48
 1,764,900 7.39 7.80 7.18 27,300 35,300 -0.1
18/05/2023
7.39
 841,300 7.35 7.44 7.33 49,600 0 0.4
17/05/2023
7.35
 1,080,100 7.40 7.45 7.33 12,400 1,500 0.1
16/05/2023
7.40
 1,453,700 7.29 7.64 7.29 9,200 10,400 -0.0
15/05/2023
7.29
 2,437,200 7.50 7.73 7.28 0 36,600 -0.3
12/05/2023
7.50
 2,787,800 7.05 7.55 7.19 10,100 5,000 0.0
11/05/2023
7.05
 3,657,600 6.60 7.05 6.61 34,400 0 0.3
10/05/2023
6.60
 1,088,500 6.59 6.67 6.56 38,700 0 0.3
09/05/2023
6.59
 995,900 6.44 6.65 6.45 30,200 0 0.2
08/05/2023
6.44
 587,500 6.44 6.50 6.44 6,300 0 0.0
05/05/2023
6.44
 573,200 6.33 6.46 6.32 6,900 2,200 0.0
04/05/2023
6.33
 247,800 6.35 6.41 6.27 2,000 0 0.0
28/04/2023
6.35
 311,100 6.42 6.45 6.32 0 0 0
27/04/2023
6.42
 472,300 6.45 6.55 6.32 0 0 0
26/04/2023
6.45
 461,900 6.24 6.45 6.15 5,500 0 0.0
25/04/2023
6.24
 368,400 6.15 6.32 6.16 0 17,200 -0.1
24/04/2023
6.15
 510,600 6.20 6.20 6.14 0 31,000 -0.2
21/04/2023
6.20
 561,800 6.35 6.37 6.19 5,000 18,500 -0.1
20/04/2023
6.35
 360,200 6.36 6.39 6.32 0 11,100 -0.1
19/04/2023
6.36
 319,900 6.32 6.41 6.30 200 11,200 -0.1
18/04/2023
6.32
 351,600 6.29 6.35 6.29 1,600 20,400 -0.1
17/04/2023
6.29
 287,000 6.27 6.33 6.27 0 200 -0.0
14/04/2023
6.27
 771,900 6.39 6.45 6.27 2,600 13,700 -0.1
13/04/2023
6.39
 491,200 6.48 6.50 6.37 1,500 24,600 -0.2
12/04/2023
6.48
 474,800 6.43 6.53 6.43 21,800 0 0.2
11/04/2023
6.43
 551,000 6.34 6.43 6.32 11,400 19,500 -0.1
10/04/2023
6.34
 1,400,700 6.50 6.57 6.31 7,200 53,100 -0.3
07/04/2023
6.50
 814,000 6.68 6.73 6.45 900 10,143 -0.1
06/04/2023
6.68
 1,352,900 6.73 6.89 6.68 25,700 3,200 0.2
05/04/2023
6.73
 1,139,600 6.74 6.87 6.64 10,300 16,700 -0.0
04/04/2023
6.74
 2,242,300 6.53 6.83 6.54 58,500 55,700 0.0
03/04/2023
6.53
 664,900 6.44 6.64 6.45 35,700 0 0.3
31/03/2023
6.44
 595,000 6.64 6.66 6.36 7,900 0 0.1
30/03/2023
6.64
 1,522,600 6.55 6.76 6.63 5,500 11,000 -0.0
29/03/2023
6.55
 1,147,600 6.45 6.63 6.43 16,100 4,900 0.1
28/03/2023
6.45
 447,100 6.43 6.55 6.42 0 2,800 -0.0
27/03/2023
6.43
 581,800 6.23 6.45 6.23 19,300 0 0.1
24/03/2023
6.23
 371,000 6.26 6.32 6.23 7,000 3,100 0.0
23/03/2023
6.26
 311,400 6.25 6.26 6.20 15,100 500 0.1
22/03/2023
6.25
 233,800 6.25 6.28 6.24 0 2,700 -0.0
21/03/2023
6.25
 329,300 6.23 6.27 6.17 2,700 12,600 -0.1
20/03/2023
6.23
 332,000 6.28 6.29 6.19 900 4,500 -0.0
17/03/2023
6.28
 410,100 6.30 6.44 6.27 0 66,300 -0.5
16/03/2023
6.30
 185,000 6.42 6.42 6.27 0 3,500 -0.0
15/03/2023
6.42
 375,800 6.19 6.45 6.25 19,800 600 0.1
14/03/2023
6.19
 684,700 6.45 6.45 6.18 6,000 14,900 -0.1
13/03/2023
6.45
 483,200 6.48 6.48 6.40 0 5,600 -0.0
10/03/2023
6.48
 460,200 6.60 6.60 6.47 4,100 5,300 -0.0
09/03/2023
6.60
 759,700 6.55 6.68 6.55 15,000 0 0.1
08/03/2023
6.55
 378,100 6.55 6.58 6.48 15,100 0 0.1
07/03/2023
6.55
 927,200 6.41 6.73 6.40 5,000 19,900 -0.1
06/03/2023
6.41
 310,400 6.42 6.54 6.39 2,000 10,600 -0.1
03/03/2023
6.42
 681,800 6.45 6.62 6.42 300 0 0.0
02/03/2023
6.45
 381,000 6.49 6.50 6.36 74,600 0 0.5
01/03/2023
6.49
 436,100 6.08 6.49 6.08 26,700 0 0.2
28/02/2023
6.08
 308,800 6.08 6.23 6.05 0 15,900 -0.1
27/02/2023
6.08
 484,800 6.36 6.36 6.08 0 51,600 -0.3
24/02/2023
6.36
 379,200 6.49 6.56 6.36 0 20,200 -0.1
23/02/2023
6.49
 521,000 6.45 6.55 6.22 0 34,800 -0.2
22/02/2023
6.45
 841,000 6.50 6.68 6.43 17,600 0 0.1
21/02/2023
6.50
 581,100 6.57 6.71 6.47 0 11,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |