CTCP Tập đoàn Thép Tiến Lên (tlh)

4.60
0.08
(1.77%)
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)
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
23/09/2022
8.45
 319,500 8.50 8.52 8.37 16,400 400 0.2
22/09/2022
8.50
 432,900 8.37 8.52 8.19 30,100 6,000 0.2
21/09/2022
8.37
 320,200 8.35 8.47 8.18 18,600 0 0.2
20/09/2022
8.35
 928,300 8.32 8.43 8.01 6,000 9,200 -0.0
19/09/2022
8.32
 1,001,200 8.94 8.94 8.32 0 31,600 -0.3
16/09/2022
8.94
 752,600 9.33 9.33 8.90 400 40,872 -0.4
15/09/2022
9.33
 599,100 9.41 9.62 9.28 0 26,968 0.1
14/09/2022
9.41
 1,472,000 9.03 9.45 8.77 17,700 12,500 -0.2
13/09/2022
9.03
 385,900 8.98 9.07 8.86 0 500 -0.2
12/09/2022
8.98
 517,600 8.90 9.20 8.94 6,800 7 -0.2
09/09/2022
8.90
 637,800 8.73 8.98 8.60 0 19,600 -0.2
08/09/2022
8.73
 475,800 8.94 9.07 8.69 0 8,800 -0.1
07/09/2022
8.94
 1,002,200 9.16 9.37 8.94 0 24,400 -0.3
06/09/2022
9.16
 895,400 9.16 9.54 9.16 0 33,100 -0.4
05/09/2022
9.16
 1,501,300 8.56 9.16 8.69 0 6,600 -0.1
31/08/2022
8.56
 358,100 8.56 8.64 8.36 0 8,800 -0.1
30/08/2022
8.56
 365,100 8.69 8.86 8.50 0 46,100 -0.5
29/08/2022
8.69
 669,400 8.86 8.86 8.35 100 55,100 -0.6
26/08/2022
8.86
 456,500 9.11 9.20 8.81 0 19,100 -0.2
25/08/2022
9.11
 735,300 8.86 9.16 8.90 16,600 0 0.2
24/08/2022
8.86
 283,900 8.81 8.94 8.77 0 0 0.1
23/08/2022
8.81
 298,900 8.69 8.86 8.69 6,900 0 0.1
22/08/2022
8.69
 587,200 8.94 8.94 8.56 0 23,400 -0.2
19/08/2022
8.94
 526,900 8.94 8.98 8.81 100 5,300 -0.1
18/08/2022
8.94
 390,000 8.98 9.03 8.77 4,300 0 0.0
17/08/2022
8.98
 533,000 9.11 9.28 8.94 3,200 4,300 -0.0
16/08/2022
9.11
 606,600 8.98 9.33 8.98 9,800 0 0.1
15/08/2022
8.98
 521,800 8.94 9.24 8.98 10,000 11,300 -0.0
12/08/2022
8.94
 751,500 8.69 9.11 8.52 21,800 8,000 0.1
11/08/2022
8.69
 511,900 8.90 9.11 8.60 12,000 9,900 0.0
10/08/2022
8.90
 439,000 8.98 9.03 8.69 10,600 0 0.1
09/08/2022
8.98
 656,300 8.81 9.03 8.86 26,300 0 0.3
08/08/2022
8.81
 747,000 8.64 8.81 8.60 19,200 0 0.2
05/08/2022
8.64
 489,700 8.69 8.77 8.45 14,700 0 0.1
04/08/2022
8.69
 871,000 8.69 8.86 8.51 0 15,600 -0.2
03/08/2022
8.69
 1,214,900 8.20 8.77 8.09 24,200 4,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |