CTCP Tập đoàn Thép Tiến Lên (tlh)

3.55
0
(0%)
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
(2026-08-18) 		-0.42 -10.58% 2,414,000 -2,100 0
3.55
5.06
3.55
2 tháng
(2026-07-20) 		-0.47 -11.69% 5,086,300 -2,100 0
3.55
5.06
3.55
3 tháng
(2026-06-19) 		-0.87 -19.68% 7,931,100 -2,100 0
3.55
5.06
3.55
6 tháng
(2026-03-23) 		-0.87 -19.68% 19,163,900 -2,100 0
3.55
5.06
3.55
12 tháng
(2025-09-22) 		-2.38 -40.13% 44,341,700 -2,100 0
3.55
5.93
3.55
24 tháng
(2024-09-27) 		-1.92 -35.10% 190,846,700 -2,100 0
3.55
6.44
3.55
36 tháng
(2023-10-03) 		-4.36 -55.12% 469,120,700 -2,100 0
3.55
8.90
3.55
60 tháng
(2021-10-13) 		-15.31 -81.18% 1,013,114,100 377,230 6.6
3.33
20.61
3.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/01/2024
8.11
 659,400 8.10 8.22 8.10 0 0 0
10/01/2024
8.10
 663,100 8.10 8.20 8.08 0 0 0
09/01/2024
8.12
 1,118,800 8.25 8.25 8.10 0 0 0
08/01/2024
8.25
 1,360,000 8.32 8.38 8.20 0 0 0
05/01/2024
8.30
 404,000 8.30 8.40 8.30 0 0 0
04/01/2024
8.39
 765,400 8.50 8.50 8.39 0 0 0
03/01/2024
8.45
 896,500 8.26 8.45 8.25 0 0 0
02/01/2024
8.28
 791,700 8.35 8.36 8.23 0 0 0
01/01/2024
8.28
 820,600 8.33 8.44 8.28 0 0 0
29/12/2023
8.28
 820,600 8.33 8.44 8.28 0 0 0
28/12/2023
8.28
 854,000 8.37 8.37 8.25 0 0 0
27/12/2023
8.32
 1,297,500 8.40 8.45 8.31 0 0 0
26/12/2023
8.32
 729,200 8.29 8.42 8.29 0 0 0
25/12/2023
8.27
 826,400 8.29 8.45 8.27 0 0 0
22/12/2023
8.24
 903,400 8.20 8.48 8.20 0 0 0
21/12/2023
8.23
 750,600 8.22 8.29 8 0 0 0
20/12/2023
8.22
 636,900 8.31 8.33 8.15 0 0 0
19/12/2023
8.20
 709,800 8 8.20 7.97 0 0 0
18/12/2023
8.02
 477,300 8.04 8.12 8 0 0 0
15/12/2023
8.02
 603,000 8 8.17 7.95 0 0 0
14/12/2023
8.01
 902,400 8.15 8.18 8.01 0 0 0
13/12/2023
8.15
 901,000 8.30 8.33 8.11 0 0 0
12/12/2023
8.28
 839,200 8.36 8.47 8.26 0 0 0
11/12/2023
8.28
 796,800 8.40 8.40 8.15 0 0 0
08/12/2023
8.30
 2,419,000 8.10 8.55 8.10 0 0 0
07/12/2023
8.13
 1,521,600 8.30 8.30 7.90 0 0 0
06/12/2023
8.20
 837,700 8.04 8.20 7.97 0 0 0
05/12/2023
8.08
 774,300 8.16 8.18 8.02 0 0 0
04/12/2023
8.16
 1,000,100 8.02 8.19 8 0 0 0
01/12/2023
7.85
 771,300 8.06 8.07 7.77 0 0 0
30/11/2023
8
 1,357,400 8.01 8.20 8 0 0 0
29/11/2023
8
 1,624,600 7.65 8 7.65 0 0 0
28/11/2023
7.64
 701,500 7.55 7.65 7.39 0 0 0
27/11/2023
7.50
 826,400 7.64 7.65 7.45 0 0 0
24/11/2023
7.55
 1,084,500 7.40 7.55 7.35 0 0 0
23/11/2023
7.50
 1,064,200 7.94 7.94 7.50 0 0 0
22/11/2023
7.84
 714,500 7.90 7.90 7.70 0 0 0
21/11/2023
7.80
 1,339,600 7.70 7.97 7.70 0 0 0
20/11/2023
7.60
 472,000 7.35 7.66 7.35 0 0 0
17/11/2023
7.59
 1,227,300 7.74 7.80 7.40 0 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 7.80 7.80 7.60 0 0 0
14/11/2023
7.51
 771,400 7.75 7.76 7.45 0 0 0
13/11/2023
7.50
 1,031,500 7.41 7.79 7.40 0 0 0
10/11/2023
7.37
 1,010,700 7.50 7.56 7.29 0 0 0
09/11/2023
7.53
 939,500 7.53 7.70 7.45 0 0 0
08/11/2023
7.47
 659,700 7.05 7.49 7 0 0 0
07/11/2023
7.05
 757,600 6.90 7.20 6.88 0 0 0
06/11/2023
6.95
 495,300 7.02 7.05 6.89 0 0 0
03/11/2023
6.90
 659,100 6.90 6.96 6.72 0 0 0
02/11/2023
6.81
 556,500 6.52 6.81 6.50 0 0 0
01/11/2023
6.37
 358,900 6.40 6.40 6.14 0 0 0
31/10/2023
6.21
 524,300 6.60 6.60 6.20 0 0 0
30/10/2023
6.54
 352,800 6.60 6.80 6.50 0 0 0
27/10/2023
6.62
 512,400 6.55 6.90 6.30 0 0 0
26/10/2023
6.55
 1,481,400 7.02 7.02 6.55 0 0 0
25/10/2023
7.04
 527,000 7.03 7.26 7.02 0 0 0
24/10/2023
7.01
 407,900 7.07 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 6.79 7.08 6.70 0 0 0
19/10/2023
6.78
 662,900 7 7.08 6.78 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 7.56 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 7.80 7.87 7.50 0 0 0
12/10/2023
7.93
 949,200 8 8.10 7.84 0 0 0
11/10/2023
7.85
 649,300 7.94 7.94 7.70 0 0 0
10/10/2023
7.82
 1,148,100 7.82 7.99 7.82 0 0 0
09/10/2023
7.81
 1,240,300 7.58 7.83 7.47 0 0 0
06/10/2023
7.46
 1,054,300 7.37 7.50 7.21 0 0 0
05/10/2023
7.44
 1,322,300 7.74 7.81 7.44 0 0 0
04/10/2023
7.71
 1,967,000 7.50 7.95 7.48 0 0 0
03/10/2023
7.91
 2,615,700 8.20 8.31 7.91 0 0 0
02/10/2023
8.50
 1,142,900 8.40 8.70 8.36 0 0 0
29/09/2023
8.36
 1,297,800 8.58 8.58 8.20 0 0 0
28/09/2023
8.42
 1,483,700 8.65 8.65 8.01 0 0 0
27/09/2023
8.60
 3,171,100 8.45 8.74 8.14 0 0 0
26/09/2023
8.75
 3,937,600 8.85 9.25 8.75 0 0 0
25/09/2023
9.40
 3,593,300 10.10 10.25 9.40 0 0 0
22/09/2023
10.10
 6,895,400 9.45 10.10 9.28 0 0 0
21/09/2023
9.45
 7,259,400 8.95 9.45 8.84 0 0 0
20/09/2023
8.84
 850,600 8.80 8.88 8.74 0 0 0
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 8.70 8.70 8.31 0 0 0
14/09/2023
8.57
 823,900 8.84 8.85 8.56 0 0 0
13/09/2023
8.84
 1,945,600 8.73 9.10 8.69 0 0 0
12/09/2023
8.70
 931,500 8.50 8.79 8.42 0 0 0
11/09/2023
8.50
 1,701,600 9 9.10 8.50 0 0 0
08/09/2023
8.90
 1,084,500 8.80 8.96 8.78 0 0 0
07/09/2023
8.80
 1,578,700 9.10 9.10 8.80 0 0 0
06/09/2023
9.02
 1,844,800 8.49 9.07 8.32 0 0 0
05/09/2023
8.48
 761,000 8.50 8.50 8.35 0 0 0
04/09/2023
7.13
 888,000 7.40 7.40 7.10 0 0 0
01/09/2023
6.99
 457,900 7.06 7.14 6.97 0 0 0
31/08/2023
8.31
 1,173,600 8.35 8.45 8.28 0 0 0
30/08/2023
8.28
 972,900 8.30 8.30 8.15 0 0 0
29/08/2023
8.20
 569,400 8.25 8.35 8.12 0 0 0
28/08/2023
8.24
 744,700 8.36 8.36 8.19 0 0 0
25/08/2023
8.20
 596,500 8.20 8.30 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |