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)
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
20/02/2023
6.57
 738,700 6.41 6.57 6.41 22,700 600 0.2
17/02/2023
6.41
 413,900 6.47 6.50 6.35 2,900 9,800 -0.0
16/02/2023
6.47
 751,400 6.25 6.47 6.25 17,100 0 0.1
15/02/2023
6.25
 654,100 6.05 6.33 6.02 75,500 0 0.5
14/02/2023
6.05
 240,600 5.85 6.08 5.90 26,600 4,600 0.1
13/02/2023
5.85
 345,400 6.13 6.13 5.85 20,000 20,300 -0.0
10/02/2023
6.13
 450,300 6.15 6.26 6.03 55,700 7,100 0.3
09/02/2023
6.15
 318,800 6.15 6.21 6.12 4,600 0 0.0
08/02/2023
6.15
 523,000 5.84 6.18 5.85 24,900 0 0.2
07/02/2023
5.84
 451,700 6.18 6.22 5.82 7,100 0 0.0
06/02/2023
6.18
 282,400 6.20 6.20 6.10 4,000 0 0.0
03/02/2023
6.20
 611,500 6.26 6.36 6.10 0 42,200 -0.3
02/02/2023
6.26
 764,800 6.35 6.45 6.09 0 1,800 -0.0
01/02/2023
6.35
 952,500 6.69 6.75 6.23 0 10,300 -0.1
31/01/2023
6.69
 666,400 6.70 6.77 6.59 0 17,900 -0.1
30/01/2023
6.70
 993,800 6.64 6.77 6.55 0 4,100 -0.0
27/01/2023
6.64
 564,500 6.68 6.81 6.64 15,100 2,600 0.1
19/01/2023
6.68
 613,200 6.73 6.76 6.55 100 17,000 -0.1
18/01/2023: Cổ tức tiền mặt tỉ lệ: 5%
18/01/2023
6.73
 592,200 6.74 7.08 6.64 0 36,500 -0.3
17/01/2023
6.74
 983,000 6.30 6.74 6.30 49,100 0 0.4
16/01/2023
6.30
 668,600 6.11 6.34 6.12 18,300 0 0.1
13/01/2023
6.11
 452,200 6.10 6.17 6.10 2,000 6,200 -0.0
12/01/2023
6.10
 322,700 6.06 6.22 5.99 0 18,200 -0.1
11/01/2023
6.06
 609,200 6.00 6.23 6.06 5,800 5,200 0.0
10/01/2023
6.00
 533,400 5.95 6.06 5.79 15,600 10,700 0.0
09/01/2023
5.95
 457,900 5.95 6.08 5.94 0 14,300 -0.1
06/01/2023
5.95
 697,000 5.77 6.05 5.83 23,300 1,600 0.2
05/01/2023
5.77
 431,000 5.76 5.83 5.65 13,500 43,200 -0.2
04/01/2023
5.76
 373,500 5.80 5.95 5.75 5,000 16,600 -0.1
03/01/2023
5.80
 403,200 5.47 5.80 5.48 27,600 1,800 0.2
30/12/2022
5.47
 331,900 5.46 5.57 5.43 45,600 11,900 0.2
29/12/2022
5.46
 220,300 5.46 5.61 5.37 2,000 10,000 -0.1
28/12/2022
5.46
 194,600 5.50 5.69 5.44 4,100 7,500 -0.0
27/12/2022
5.50
 446,300 5.14 5.50 4.96 54,400 0 0.4
26/12/2022
5.14
 647,200 5.53 5.54 5.14 10,000 8,200 0.0
23/12/2022
5.53
 522,400 5.71 5.71 5.45 29,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |