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)
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
22/06/2022
7.09
 521,700 6.80 7.15 6.51 62,100 2,500 0.5
21/06/2022
6.80
 738,200 7.30 7.30 6.80 29,000 0 0.2
20/06/2022
7.30
 550,300 7.84 7.84 7.30 9,800 0 0.1
17/06/2022
7.84
 834,500 8.43 8.43 7.84 100 2,500 -0.0
16/06/2022
8.43
 597,600 8.56 9.11 8.09 20,000 52,200 -0.3
15/06/2022
8.56
 659,400 9.20 9.20 8.56 0 57,200 -0.6
14/06/2022
9.20
 838,100 9.50 9.50 8.86 12,200 21,000 -0.1
13/06/2022
9.50
 826,500 10.18 10.18 9.50 70,000 59,200 0.1
10/06/2022
10.18
 708,200 10.48 10.77 10.18 11,400 23,900 -0.1
09/06/2022
10.48
 1,040,900 9.79 10.48 9.88 43,600 0 0.5
08/06/2022
9.79
 509,400 9.71 9.92 9.71 25,300 0 0.3
07/06/2022
9.71
 593,700 9.88 9.88 9.45 0 0 0
06/06/2022
9.88
 431,600 9.92 10.18 9.88 10,000 6,500 0.0
03/06/2022
9.92
 747,200 9.92 10.18 9.79 20,300 140,400 -1.4
02/06/2022
9.92
 640,800 10.30 10.48 9.88 10,700 92,000 -0.9
01/06/2022
10.30
 526,800 10.52 10.65 10.22 4,200 23,700 -0.2
31/05/2022
10.52
 536,700 10.86 10.86 10.48 1,200 13,700 -0.2
30/05/2022
10.86
 619,300 10.94 11.03 10.65 500 500 0
27/05/2022
10.94
 1,043,300 10.43 11.11 10.39 27,400 800 0.3
26/05/2022
10.43
 631,000 10.22 10.56 10.22 31,600 0 0.4
25/05/2022
10.22
 916,700 9.71 10.22 9.50 12,300 2,300 0.1
24/05/2022
9.71
 623,800 10.13 10.22 9.50 5,100 3,600 0.0
23/05/2022
10.13
 589,200 10.30 10.65 9.62 5,000 31,100 -0.3
20/05/2022
10.30
 529,700 10.13 10.56 10.01 13,100 8,100 0.1
19/05/2022
10.13
 559,600 10.30 10.39 9.88 9,300 0 0.1
18/05/2022
10.30
 650,700 10.01 10.52 10.22 40,100 16,500 0.3
17/05/2022
10.01
 825,100 9.37 10.01 8.94 72,300 0 0.8
16/05/2022
9.37
 699,300 9.62 10.13 9.37 18,800 3,200 0.2
13/05/2022
9.62
 929,700 10.30 10.30 9.62 81,800 1,100 0.9
12/05/2022
10.30
 871,900 11.07 11.24 10.30 2,900 34,700 -0.4
11/05/2022
11.07
 536,900 11.58 11.62 11.07 0 24,100 -0.3
10/05/2022
11.58
 749,200 11.41 11.58 10.69 26,900 16,600 0.1
09/05/2022
11.41
 797,400 12.26 12.26 11.41 800 32,800 -0.4
06/05/2022
12.26
 740,200 12.26 12.86 11.84 15,400 16,400 -0.0
05/05/2022
12.26
 465,500 12.26 12.52 11.84 1,900 26,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |