CTCP Tập đoàn Thép Tiến Lên (tlh)

3.33
0.08
(2.46%)
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
(2026-09-04) 		-1.04 -26.67% 2,494,900 -2,600 0
2.86
3.90
3.33
2 tháng
(2026-08-05) 		-1.12 -28.14% 4,500,600 -2,600 0
2.86
4
3.33
3 tháng
(2026-07-06) 		-1.52 -34.70% 7,728,400 -2,600 0
2.86
4.38
3.33
6 tháng
(2026-04-07) 		-1.64 -36.44% 17,841,400 -2,600 0
2.86
4.90
3.33
12 tháng
(2025-10-09) 		-2.78 -49.29% 40,706,700 -2,600 0
2.86
5.66
3.33
24 tháng
(2024-10-14) 		-2.62 -47.81% 180,562,800 -2,600 0
2.86
6.44
3.33
36 tháng
(2023-10-20) 		-4.14 -59.14% 443,069,000 -2,600 0
2.86
8.90
3.33
60 tháng
(2021-11-01) 		-17.03 -85.62% 959,263,300 -2,600 0
2.86
20.44
3.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
6.25
 233,800 6.27 6.28 6.24 0 0 0
21/03/2023
6.25
 329,300 6.27 6.27 6.17 0 0 0
20/03/2023
6.23
 332,000 6.27 6.29 6.19 0 0 0
17/03/2023
6.28
 410,100 6.44 6.44 6.27 0 0 0
16/03/2023
6.31
 319,300 6.41 6.41 6.27 0 0 0
15/03/2023
6.42
 375,800 6.25 6.45 6.25 0 0 0
14/03/2023
6.19
 684,700 6.38 6.44 6.18 0 0 0
13/03/2023
6.45
 483,200 6.48 6.48 6.40 0 0 0
10/03/2023
6.48
 460,200 6.51 6.55 6.47 0 0 0
09/03/2023
6.60
 759,700 6.58 6.68 6.55 0 0 0
08/03/2023
6.55
 378,100 6.54 6.58 6.48 0 0 0
07/03/2023
6.55
 927,200 6.41 6.73 6.40 0 0 0
06/03/2023
6.41
 310,400 6.54 6.54 6.39 0 0 0
03/03/2023
6.42
 681,800 6.45 6.62 6.42 0 0 0
02/03/2023
6.45
 381,000 6.36 6.50 6.36 0 0 0
01/03/2023
6.49
 436,100 6.08 6.49 6.08 0 0 0
28/02/2023
6.08
 308,800 6.18 6.23 6.05 0 0 0
27/02/2023
6.08
 484,800 6.32 6.32 6.08 0 0 0
24/02/2023
6.36
 379,200 6.55 6.56 6.36 0 0 0
23/02/2023
6.49
 521,000 6.55 6.55 6.22 0 0 0
22/02/2023
6.45
 841,000 6.47 6.68 6.43 0 0 0
21/02/2023
6.50
 581,100 6.57 6.71 6.47 0 0 0
20/02/2023
6.57
 738,700 6.41 6.57 6.41 0 0 0
17/02/2023
6.41
 413,900 6.45 6.50 6.35 0 0 0
16/02/2023
6.47
 751,400 6.31 6.47 6.25 0 0 0
15/02/2023
6.25
 654,100 6.11 6.33 6.02 0 0 0
14/02/2023
6.05
 240,600 6.08 6.08 5.90 0 0 0
13/02/2023
5.85
 345,400 6.12 6.12 5.85 0 0 0
10/02/2023
6.13
 450,300 6.15 6.26 6.03 0 0 0
09/02/2023
6.15
 318,800 6.15 6.21 6.12 0 0 0
08/02/2023
6.15
 523,000 6.06 6.18 5.85 0 0 0
07/02/2023
5.84
 451,700 6.19 6.22 5.82 0 0 0
06/02/2023
6.18
 282,400 6.18 6.20 6.10 0 0 0
03/02/2023
6.20
 611,500 6.27 6.36 6.10 0 0 0
02/02/2023
6.26
 764,800 6.36 6.45 6.09 0 0 0
01/02/2023
6.35
 952,500 6.73 6.75 6.23 0 0 0
31/01/2023
6.69
 666,400 6.77 6.77 6.59 0 0 0
30/01/2023
6.70
 993,800 6.65 6.77 6.55 0 0 0
27/01/2023
6.64
 564,500 6.68 6.81 6.64 0 0 0
19/01/2023
6.68
 613,200 6.73 6.76 6.55 0 0 0
18/01/2023: Cổ tức tiền mặt tỉ lệ: 5%
18/01/2023
6.73
 592,200 7.07 7.08 6.64 0 0 0
17/01/2023
6.74
 983,000 6.30 6.74 6.30 0 0 0
16/01/2023
6.30
 668,600 6.12 6.34 6.12 0 0 0
13/01/2023
6.11
 452,200 6.17 6.17 6.10 0 0 0
12/01/2023
6.10
 322,700 6.22 6.22 5.99 0 0 0
11/01/2023
6.06
 609,200 6.06 6.23 6.06 0 0 0
10/01/2023
6.00
 533,400 6.00 6.06 5.79 0 0 0
09/01/2023
5.95
 457,900 6.01 6.08 5.94 0 0 0
06/01/2023
5.95
 697,000 5.83 6.05 5.83 0 0 0
05/01/2023
5.77
 431,000 5.82 5.83 5.65 0 0 0
04/01/2023
5.76
 373,500 5.76 5.95 5.75 0 0 0
03/01/2023
5.80
 403,200 5.54 5.80 5.48 0 0 0
30/12/2022
5.47
 331,900 5.46 5.57 5.43 0 0 0
29/12/2022
5.46
 220,300 5.61 5.61 5.37 0 0 0
28/12/2022
5.46
 194,600 5.51 5.69 5.44 0 0 0
27/12/2022
5.50
 446,300 5.11 5.50 4.96 0 0 0
26/12/2022
5.14
 647,200 5.53 5.54 5.14 0 0 0
23/12/2022
5.53
 522,400 5.57 5.71 5.45 0 0 0
22/12/2022
5.71
 504,200 5.80 5.94 5.54 0 0 0
21/12/2022
5.79
 667,900 6.30 6.31 5.65 0 0 0
20/12/2022
6.06
 1,641,600 6.22 6.63 6.06 0 0 0
19/12/2022
6.51
 1,104,100 6.60 6.63 6.41 0 0 0
16/12/2022
6.20
 1,764,300 5.75 6.20 5.71 0 0 0
15/12/2022
5.80
 411,800 5.94 6.01 5.80 0 0 0
14/12/2022
5.94
 609,500 6.15 6.15 5.94 0 0 0
13/12/2022
5.94
 436,100 5.96 5.96 5.75 0 0 0
12/12/2022
5.96
 417,500 6.05 6.23 5.94 0 0 0
09/12/2022
6.04
 427,300 5.82 6.04 5.75 0 0 0
08/12/2022
5.80
 347,200 5.68 5.96 5.68 0 0 0
07/12/2022
5.62
 492,600 5.53 5.83 5.53 0 0 0
06/12/2022
5.88
 549,400 6.32 6.32 5.88 0 0 0
05/12/2022
6.32
 520,900 6.21 6.36 6.21 0 0 0
02/12/2022
6.05
 560,800 5.88 6.08 5.71 0 0 0
01/12/2022
5.88
 625,500 6.05 6.09 5.79 0 0 0
30/11/2022
5.70
 468,200 5.62 5.70 5.49 0 0 0
29/11/2022
5.54
 684,700 5.71 5.71 5.35 0 0 0
28/11/2022
5.35
 649,600 5.11 5.35 5.11 0 0 0
25/11/2022
5.00
 256,000 4.89 5.02 4.81 0 0 0
24/11/2022
4.77
 443,100 4.60 4.77 4.47 0 0 0
23/11/2022
4.60
 266,000 4.79 4.91 4.60 0 0 0
22/11/2022
4.80
 479,600 4.61 5.11 4.61 0 0 0
21/11/2022
4.90
 339,800 4.93 4.98 4.69 0 0 0
18/11/2022
4.67
 702,000 4.47 4.68 4.26 0 0 0
17/11/2022
4.38
 124,600 4.22 4.38 4.22 0 0 0
16/11/2022
4.10
 966,800 3.57 4.10 3.57 0 0 0
15/11/2022
3.83
 511,400 4.04 4.09 3.76 0 0 0
14/11/2022
4.05
 374,700 4.17 4.27 4.05 0 0 0
11/11/2022
4.34
 223,900 4.66 4.66 4.22 0 0 0
10/11/2022
4.36
 340,700 4.68 4.68 4.36 0 0 0
09/11/2022
4.68
 568,500 4.43 4.79 4.43 0 0 0
08/11/2022
4.60
 377,400 4.68 4.68 4.47 0 0 0
07/11/2022
4.72
 471,000 5.27 5.27 4.72 0 0 0
04/11/2022
5.07
 427,700 5.24 5.24 4.94 0 0 0
03/11/2022
5.24
 552,400 5.06 5.24 5.06 0 0 0
02/11/2022
5.24
 473,900 5.07 5.28 5.07 0 0 0
01/11/2022
5.14
 387,100 5.11 5.26 5.11 0 0 0
31/10/2022
5.08
 724,300 4.98 5.38 4.94 0 0 0
28/10/2022
5.31
 287,600 5.83 5.83 5.31 0 0 0
27/10/2022
5.70
 406,200 5.15 5.71 5.15 0 0 0
26/10/2022
5.45
 127,400 5.94 5.94 5.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc