CTCP Tập đoàn Thép Tiến Lên (tlh)

5.04
-0.06
(-1.18%)
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
(2025-12-29) 		0.32 6.67% 4,160,400 21,700 0.1
4.70
5.29
5.10
2 tháng
(2025-11-28) 		-0.08 -1.54% 6,007,100 -8,600 -0.1
4.70
5.29
5.10
3 tháng
(2025-10-29) 		-0.28 -5.19% 9,862,800 -20,100 -0.1
4.70
5.42
5.10
6 tháng
(2025-07-31) 		-1.28 -20% 51,533,800 -94,300 0.1
4.70
6.44
5.10
12 tháng
(2025-02-03) 		0.81 18.79% 137,472,000 -85,920 1.3
4.26
6.44
5.10
24 tháng
(2024-02-07) 		-2.89 -36.08% 357,962,700 -595,493 -2.6
4.26
8.90
5.10
36 tháng
(2023-02-13) 		-0.73 -12.55% 615,140,400 -526,886 -2.2
4.26
10.10
5.10
60 tháng
(2021-02-22) 		-0.98 -16.02% 1,393,715,200 -1,217,156 -13.5
3.83
20.61
5.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/08/2022
8.20
 801,900 8.18 8.24 8.09 5,400 0 0.1
01/08/2022
8.18
 766,800 7.78 8.28 7.80 44,200 5,000 0.4
29/07/2022
7.78
 385,000 7.71 7.79 7.70 35,700 0 0.3
28/07/2022
7.71
 374,300 7.49 7.73 7.53 32,000 900 0.3
27/07/2022
7.49
 329,200 7.58 7.58 7.25 5,000 11,700 -0.1
26/07/2022
7.58
 504,600 7.83 7.83 7.51 100 30,100 -0.3
25/07/2022
7.83
 424,200 8.09 8.09 7.83 0 29,500 -0.3
22/07/2022
8.09
 495,000 8.09 8.18 8.05 30,400 0 0.2
21/07/2022
8.09
 871,100 7.93 8.18 7.93 41,200 0 0.4
20/07/2022
7.93
 601,200 7.80 8.07 7.80 41,400 0 0.4
19/07/2022
7.80
 319,900 7.94 7.95 7.49 0 19,200 -0.2
18/07/2022
7.94
 461,400 8.10 8.18 7.92 0 18,800 -0.2
15/07/2022
8.10
 1,117,500 7.86 8.22 7.96 7,100 7,000 0.0
14/07/2022
7.86
 354,400 7.89 7.89 7.78 3,200 0 0.0
13/07/2022
7.89
 588,400 7.84 7.96 7.83 26,400 2,900 0.2
12/07/2022
7.84
 443,800 7.66 8.08 7.66 23,100 1,300 0.2
11/07/2022
7.66
 469,800 7.83 7.86 7.50 9,500 2,700 0.1
08/07/2022
7.83
 714,100 7.62 7.88 7.67 0 24,100 0.1
07/07/2022
7.62
 275,400 7.66 7.68 7.56 4,100 20,500 -0.1
06/07/2022
7.66
 245,900 7.76 7.78 7.37 3,600 12,900 -0.1
05/07/2022
7.76
 706,100 7.71 7.95 7.66 5,500 3,700 0.0
04/07/2022
7.71
 471,700 7.66 8.01 7.58 900 25,000 -0.2
01/07/2022
7.66
 354,800 7.66 7.74 7.24 5,400 22,000 -0.1
30/06/2022
7.66
 465,500 7.92 8.00 7.63 200 23,400 -0.2
29/06/2022
7.92
 380,500 7.84 8.13 7.66 8,600 4,300 0.0
28/06/2022
7.84
 281,000 7.89 7.97 7.79 2,500 17,400 -0.1
27/06/2022
7.89
 337,400 7.41 7.89 7.28 18,900 0 0.2
24/06/2022
7.41
 331,100 7.20 7.51 7.32 7,400 2,300 0.0
23/06/2022
7.20
 177,100 7.09 7.20 6.83 30,400 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |