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)
24/08/2023
8.19
 634,900 8.10 8.19 8.02 0 0 0
23/08/2023
8.06
 404,100 8.20 8.20 8.06 0 0 0
22/08/2023
8.12
 1,138,500 8.03 8.18 7.80 0 0 0
21/08/2023
8.09
 1,056,900 8.30 8.36 7.95 0 0 0
18/08/2023
8.37
 1,988,700 9 9 8.37 0 0 0
17/08/2023
9
 1,453,100 9.05 9.24 9 0 0 0
16/08/2023
9.05
 1,455,800 9.20 9.20 8.90 0 0 0
15/08/2023
9.20
 1,310,800 9.32 9.38 9.10 0 0 0
14/08/2023
9.30
 1,838,800 9.25 9.50 9.23 0 0 0
11/08/2023
9.22
 2,073,500 9.01 9.35 8.70 0 0 0
10/08/2023
9
 1,431,400 9.37 9.40 8.95 0 0 0
09/08/2023
9.30
 2,796,100 8.70 9.30 8.62 0 0 0
08/08/2023
8.71
 1,391,400 8.65 8.79 8.65 0 0 0
07/08/2023
8.65
 1,456,600 8.57 8.70 8.51 0 0 0
04/08/2023
8.57
 671,200 8.35 8.59 8.35 0 0 0
03/08/2023
8.35
 764,600 8.52 8.54 8.35 0 0 0
02/08/2023
8.52
 709,500 8.41 8.59 8.41 0 0 0
01/08/2023
8.50
 1,045,000 8.60 8.61 8.47 0 0 0
31/07/2023
8.60
 1,321,900 8.75 8.78 8.54 0 0 0
28/07/2023
8.75
 867,100 8.88 8.90 8.72 0 0 0
27/07/2023
8.80
 752,300 8.85 8.95 8.41 0 0 0
26/07/2023
8.84
 1,052,200 8.78 8.98 8.73 0 0 0
25/07/2023
8.76
 818,800 8.80 8.80 8.73 0 0 0
24/07/2023
8.79
 669,700 8.79 8.85 8.71 0 0 0
21/07/2023
8.76
 827,400 8.74 8.80 8.55 0 0 0
20/07/2023
8.70
 860,500 8.57 8.70 8.40 0 0 0
19/07/2023
8.53
 772,900 8.61 8.70 8.53 0 0 0
18/07/2023
8.64
 760,700 8.81 8.81 8.61 0 0 0
17/07/2023
8.81
 909,200 8.80 8.91 8.73 0 0 0
14/07/2023
8.80
 1,449,800 8.68 8.90 8.62 0 0 0
13/07/2023
8.63
 841,100 8.66 8.70 8.60 0 0 0
12/07/2023
8.60
 863,400 8.62 8.70 8.40 0 0 0
11/07/2023
8.62
 1,464,600 8.65 8.73 8.56 0 0 0
10/07/2023
8.65
 1,021,400 8.76 8.76 8.51 0 0 0
07/07/2023
8.50
 1,840,000 8.29 8.50 8.03 0 0 0
06/07/2023
8.12
 809,300 8.31 8.31 8.10 0 0 0
05/07/2023
8.31
 871,200 8.25 8.37 8.19 0 0 0
04/07/2023
8.20
 535,700 8.04 8.22 8.02 0 0 0
03/07/2023
8.02
 444,600 7.91 8.06 7.90 0 0 0
30/06/2023
7.89
 823,800 8 8.14 7.80 0 0 0
29/06/2023
8
 1,126,400 8.35 8.45 8 0 0 0
28/06/2023
8.35
 972,400 8.42 8.50 8.28 0 0 0
27/06/2023
8.44
 820,200 8.55 8.55 8.34 0 0 0
26/06/2023
8.48
 1,293,300 8.45 8.60 8 0 0 0
23/06/2023
8.40
 986,400 8.28 8.50 8.25 0 0 0
22/06/2023
8.31
 818,600 8.38 8.38 8.24 0 0 0
21/06/2023
8.24
 827,500 7.91 8.29 7.90 0 0 0
20/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/06/2023
7.90
 833,200 7.80 7.90 7.69 0 0 0
19/06/2023
7.64
 889,800 8.23 8.24 7.64 0 0 0
16/06/2023
8.18
 1,272,500 8.25 8.36 8.16 0 0 0
15/06/2023
8.15
 996,700 8.27 8.32 8.10 0 0 0
14/06/2023
8.26
 1,427,900 8.54 8.54 8.26 0 0 0
13/06/2023
8.27
 2,048,000 8.13 8.61 8.10 0 0 0
12/06/2023
8.12
 982,400 8.15 8.17 8 0 0 0
09/06/2023
8.08
 1,241,300 8 8.17 7.96 0 0 0
08/06/2023
8
 2,509,000 8.36 8.38 8 0 0 0
07/06/2023
8.23
 1,923,400 7.99 8.36 7.97 0 0 0
06/06/2023
7.92
 1,391,300 7.86 8 7.86 0 0 0
05/06/2023
7.86
 1,665,500 7.86 8.05 7.85 0 0 0
02/06/2023
7.83
 1,938,900 7.85 7.99 7.73 0 0 0
01/06/2023
7.75
 1,126,100 7.71 7.85 7.68 0 0 0
31/05/2023
7.74
 1,657,700 7.87 7.97 7.73 0 0 0
30/05/2023
7.85
 1,836,400 8.02 8.06 7.78 0 0 0
29/05/2023
8
 2,777,800 7.73 8.07 7.58 0 0 0
26/05/2023
7.64
 2,344,000 7.36 7.72 7.34 0 0 0
25/05/2023
7.36
 882,800 7.29 7.50 7.28 0 0 0
24/05/2023
7.36
 941,400 7.53 7.53 7.36 0 0 0
23/05/2023
7.50
 1,412,600 7.71 7.71 7.42 0 0 0
22/05/2023
7.63
 1,455,600 7.57 7.72 7.37 0 0 0
19/05/2023
7.50
 1,789,800 7.38 7.80 7.18 0 0 0
18/05/2023
7.38
 869,800 7.40 7.44 7.33 0 0 0
17/05/2023
7.35
 1,080,100 7.40 7.45 7.33 0 0 0
16/05/2023
7.40
 1,453,700 7.30 7.64 7.29 0 0 0
15/05/2023
7.29
 2,437,200 7.72 7.73 7.28 0 0 0
12/05/2023
7.50
 2,787,800 7.36 7.55 7.19 0 0 0
11/05/2023
7.05
 3,657,600 6.61 7.05 6.61 0 0 0
10/05/2023
6.60
 1,088,500 6.63 6.67 6.56 0 0 0
09/05/2023
6.59
 995,900 6.45 6.65 6.45 0 0 0
08/05/2023
6.44
 595,600 6.45 6.50 6.44 0 0 0
05/05/2023
6.44
 573,200 6.33 6.46 6.32 0 0 0
04/05/2023
6.33
 251,800 6.36 6.41 6.27 0 0 0
03/05/2023
6.42
 681,800 6.45 6.62 6.42 0 0 0
02/05/2023
6.20
 611,500 6.27 6.36 6.10 0 0 0
01/05/2023
6.16
 431,000 6.21 6.22 6.03 0 0 0
28/04/2023
6.36
 325,600 6.37 6.45 6.32 0 0 0
27/04/2023
6.42
 472,300 6.55 6.55 6.32 0 0 0
26/04/2023
6.45
 461,900 6.26 6.45 6.15 0 0 0
25/04/2023
6.24
 368,400 6.18 6.32 6.16 0 0 0
24/04/2023
6.15
 510,600 6.20 6.20 6.14 0 0 0
21/04/2023
6.20
 561,800 6.19 6.37 6.19 0 0 0
20/04/2023
6.35
 373,500 6.35 6.39 6.32 0 0 0
19/04/2023
6.36
 319,900 6.41 6.41 6.30 0 0 0
18/04/2023
6.32
 351,600 6.32 6.35 6.29 0 0 0
17/04/2023
6.29
 287,000 6.32 6.33 6.27 0 0 0
14/04/2023
6.27
 771,900 6.43 6.45 6.27 0 0 0
13/04/2023
6.39
 491,200 6.50 6.50 6.37 0 0 0
12/04/2023
6.48
 474,800 6.48 6.53 6.43 0 0 0
11/04/2023
6.43
 551,000 6.32 6.43 6.32 0 0 0
10/04/2023
6.34
 1,400,700 6.57 6.57 6.31 0 0 0
07/04/2023
6.48
 888,000 6.73 6.73 6.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |