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)
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
22/12/2022
5.71
 504,200 5.79 5.94 5.54 2,500 18,100 -0.1
21/12/2022
5.79
 667,900 6.06 6.31 5.65 13,200 47,800 -0.2
20/12/2022
6.06
 1,641,600 6.51 6.63 6.06 0 62,900 -0.4
19/12/2022
6.51
 1,104,100 6.20 6.63 6.41 2,400 49,600 -0.4
16/12/2022
6.20
 1,764,300 5.80 6.20 5.71 26,800 23,700 0.0
15/12/2022
5.80
 411,800 5.94 6.01 5.80 14,400 6,800 0.1
14/12/2022
5.94
 609,500 5.94 6.15 5.94 8,000 18,500 -0.1
13/12/2022
5.94
 436,100 5.96 5.96 5.75 300 15,200 -0.1
12/12/2022
5.96
 417,500 6.04 6.23 5.94 16,300 12,800 0.0
09/12/2022
6.04
 427,300 5.80 6.04 5.75 74,300 5,000 0.5
08/12/2022
5.80
 347,200 5.62 5.96 5.68 26,100 31,000 -0.0
07/12/2022
5.62
 492,600 5.88 5.88 5.53 29,400 4,100 0.2
06/12/2022
5.88
 549,400 6.32 6.32 5.88 18,600 28,700 -0.1
05/12/2022
6.32
 520,900 6.05 6.36 6.21 14,500 32,310 -0.1
02/12/2022
6.05
 560,800 5.88 6.08 5.71 10,800 11,900 -0.0
01/12/2022
5.88
 625,500 5.70 6.09 5.79 35,600 22,000 0.1
30/11/2022
5.70
 468,200 5.54 5.70 5.49 6,000 14,200 -0.1
29/11/2022
5.54
 684,700 5.35 5.71 5.35 47,700 27,800 0.1
28/11/2022
5.35
 649,600 5.00 5.35 5.11 66,400 3,300 0.4
25/11/2022
5.00
 256,000 4.77 5.02 4.81 6,100 9,000 -0.0
24/11/2022
4.77
 443,100 4.60 4.77 4.47 71,300 1,700 0.4
23/11/2022
4.60
 266,000 4.80 4.91 4.60 3,800 49,000 -0.2
22/11/2022
4.80
 479,600 4.90 5.11 4.61 2,600 13,500 -0.1
21/11/2022
4.90
 339,800 4.67 4.98 4.69 70,900 26,000 0.3
18/11/2022
4.67
 702,000 4.38 4.68 4.26 13,000 5,900 0.0
17/11/2022
4.38
 124,600 4.10 4.38 4.22 39,300 0 0.2
16/11/2022
4.10
 966,800 3.83 4.10 3.57 57,500 100 0.3
15/11/2022
3.83
 511,400 4.05 4.09 3.76 29,320 1,600 0.1
14/11/2022
4.05
 374,700 4.34 4.34 4.05 20,860 0 0.1
11/11/2022
4.34
 223,900 4.36 4.66 4.22 4,700 833 0.0
10/11/2022
4.36
 340,700 4.68 4.68 4.36 400 11,900 -0.1
09/11/2022
4.68
 568,500 4.60 4.79 4.43 37,300 0 0.2
08/11/2022
4.60
 377,400 4.72 4.72 4.47 19,400 2,500 0.1
07/11/2022
4.72
 471,000 5.07 5.27 4.72 4,700 17,300 -0.1
04/11/2022
5.07
 427,700 5.24 5.24 4.94 1,000 13,100 -0.1
03/11/2022
5.24
 552,400 5.24 5.24 5.06 18,800 1,000 0.1
02/11/2022
5.24
 473,900 5.14 5.28 5.07 7,800 0 0.0
01/11/2022
5.14
 387,100 5.08 5.26 5.11 4,400 0 0.0
31/10/2022
5.08
 724,300 5.31 5.38 4.94 17,300 3,300 0.1
28/10/2022
5.31
 287,600 5.70 5.83 5.31 5,600 15,040 -0.1
27/10/2022
5.70
 406,200 5.45 5.71 5.15 30,000 300 0.2
26/10/2022
5.45
 127,400 5.82 5.94 5.45 0 3,300 -0.0
25/10/2022
5.82
 507,200 5.83 6.05 5.42 37,300 0 0.2
24/10/2022
5.83
 247,200 6.26 6.26 5.83 9,300 3,000 0.0
21/10/2022
6.26
 244,800 6.73 6.78 6.26 200 15,100 -0.1
20/10/2022
6.73
 199,500 6.79 6.81 6.62 1,100 11,700 -0.1
19/10/2022
6.79
 161,700 6.83 6.90 6.73 1,000 6,700 -0.0
18/10/2022
6.83
 290,300 6.85 6.94 6.83 5,000 1,800 0.0
17/10/2022
6.85
 187,800 6.90 6.90 6.72 0 17,500 -0.1
14/10/2022
6.90
 288,500 6.90 7.02 6.56 11,100 3,900 0.1
13/10/2022
6.90
 349,400 6.90 6.93 6.79 4,700 11,507 -0.1
12/10/2022
6.90
 326,800 6.63 6.97 6.62 12,200 200 0.1
11/10/2022
6.63
 311,600 6.74 6.77 6.47 0 14,908 -0.1
10/10/2022
6.74
 288,300 6.47 6.81 6.13 16,100 0 0.1
07/10/2022
6.47
 702,700 6.96 6.96 6.47 5,500 14,400 -0.1
06/10/2022
6.96
 257,300 7.03 7.07 6.72 8,300 8,200 0.0
05/10/2022
7.03
 205,700 6.73 7.03 6.74 23,500 1,000 0.2
04/10/2022
6.73
 361,800 6.93 7.19 6.64 16,300 0 0.1
03/10/2022
6.93
 333,100 7.45 7.46 6.93 1,900 3,700 -0.0
30/09/2022
7.45
 482,500 7.58 7.58 7.06 7,300 18,700 -0.1
29/09/2022
7.58
 243,100 7.68 7.91 7.58 0 37,701 -0.3
28/09/2022
7.68
 465,400 7.86 8.01 7.66 300 37,400 -0.3
27/09/2022
7.86
 350,900 7.86 7.96 7.79 9,900 6,200 0.0
26/09/2022
7.86
 679,800 8.45 8.45 7.86 2,200 29,804 -0.3

Chính sách bảo mật | Điều khoản sử dụng |