CTCP Tập đoàn Thép Tiến Lên (tlh)

4.42
-0.08
(-1.78%)
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
(2026-05-20) 		0 0% 3,427,200 -9,720 0
4.35
4.65
4.42
2 tháng
(2026-04-20) 		-0.29 -6.05% 6,389,500 -10,230 0
4.35
4.79
4.42
3 tháng
(2026-03-23) 		0.08 1.81% 10,957,300 2,470 0
4.35
4.90
4.42
6 tháng
(2025-12-22) 		-0.33 -6.83% 21,965,200 56,870 0.3
4.35
5.29
4.42
12 tháng
(2025-06-24) 		-0.65 -12.62% 90,019,700 -57,210 -0.0
4.35
6.44
4.42
24 tháng
(2024-07-01) 		-3.26 -42.01% 257,546,400 -478,950 -2.0
4.26
8.50
4.42
36 tháng
(2023-07-05) 		-3.82 -45.91% 540,737,400 -635,773 -3.0
4.26
10.10
4.42
60 tháng
(2021-07-15) 		-7.98 -63.93% 1,165,033,200 -374,986 -4.7
3.83
20.61
4.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |