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)
25/10/2022
5.82
 507,200 5.42 6.05 5.42 0 0 0
24/10/2022
5.83
 247,200 6.26 6.26 5.83 0 0 0
21/10/2022
6.26
 244,800 6.78 6.78 6.26 0 0 0
20/10/2022
6.73
 199,500 6.77 6.81 6.62 0 0 0
19/10/2022
6.79
 161,700 6.83 6.90 6.73 0 0 0
18/10/2022
6.83
 290,300 6.90 6.94 6.83 0 0 0
17/10/2022
6.85
 187,800 6.90 6.90 6.72 0 0 0
14/10/2022
6.90
 288,500 6.98 7.02 6.56 0 0 0
13/10/2022
6.90
 349,400 6.90 6.93 6.79 0 0 0
12/10/2022
6.90
 326,800 6.63 6.97 6.62 0 0 0
11/10/2022
6.63
 311,600 6.77 6.77 6.47 0 0 0
10/10/2022
6.74
 288,300 6.13 6.81 6.13 0 0 0
07/10/2022
6.47
 702,700 6.81 6.81 6.47 0 0 0
06/10/2022
6.96
 257,300 6.99 7.07 6.72 0 0 0
05/10/2022
7.03
 205,700 6.74 7.03 6.74 0 0 0
04/10/2022
6.73
 361,800 6.91 7.19 6.64 0 0 0
03/10/2022
6.93
 333,100 7.46 7.46 6.93 0 0 0
30/09/2022
7.45
 482,500 7.58 7.58 7.06 0 0 0
29/09/2022
7.58
 243,100 7.71 7.91 7.58 0 0 0
28/09/2022
7.68
 465,400 8.01 8.01 7.66 0 0 0
27/09/2022
7.86
 350,900 7.79 7.96 7.79 0 0 0
26/09/2022
7.86
 679,800 8.09 8.28 7.86 0 0 0
23/09/2022
8.45
 319,500 8.37 8.52 8.37 0 0 0
22/09/2022
8.50
 432,900 8.23 8.52 8.19 0 0 0
21/09/2022
8.37
 320,200 8.29 8.47 8.18 0 0 0
20/09/2022
8.35
 928,300 8.42 8.43 8.01 0 0 0
19/09/2022
8.32
 1,001,200 8.77 8.94 8.32 0 0 0
16/09/2022
8.94
 752,600 9.33 9.33 8.90 0 0 0
15/09/2022
9.33
 599,100 9.62 9.62 9.28 0 0 0
14/09/2022
9.41
 1,472,000 8.77 9.45 8.77 0 0 0
13/09/2022
9.03
 385,900 9.03 9.07 8.86 0 0 0
12/09/2022
8.98
 517,600 9.03 9.20 8.94 0 0 0
09/09/2022
8.90
 637,800 8.69 8.98 8.60 0 0 0
08/09/2022
8.73
 475,800 8.98 9.07 8.69 0 0 0
07/09/2022
8.94
 1,002,200 9.07 9.37 8.94 0 0 0
06/09/2022
9.16
 895,400 9.37 9.54 9.16 0 0 0
05/09/2022
9.16
 1,501,300 8.77 9.16 8.69 0 0 0
31/08/2022
8.56
 358,100 8.36 8.64 8.36 0 0 0
30/08/2022
8.56
 365,100 8.86 8.86 8.50 0 0 0
29/08/2022
8.69
 669,400 8.73 8.77 8.35 0 0 0
26/08/2022
8.86
 456,500 9.20 9.20 8.81 0 0 0
25/08/2022
9.11
 735,300 8.90 9.16 8.90 0 0 0
24/08/2022
8.86
 283,900 8.86 8.94 8.77 0 0 0
23/08/2022
8.81
 298,900 8.69 8.86 8.69 0 0 0
22/08/2022
8.69
 587,200 8.94 8.94 8.56 0 0 0
19/08/2022
8.94
 526,900 8.86 8.98 8.81 0 0 0
18/08/2022
8.94
 390,000 8.77 9.03 8.77 0 0 0
17/08/2022
8.98
 533,000 9.11 9.28 8.94 0 0 0
16/08/2022
9.11
 606,600 9.07 9.33 8.98 0 0 0
15/08/2022
8.98
 521,800 9.11 9.24 8.98 0 0 0
12/08/2022
8.94
 751,500 8.60 9.11 8.52 0 0 0
11/08/2022
8.69
 511,900 9.11 9.11 8.60 0 0 0
10/08/2022
8.90
 439,000 8.81 9.03 8.69 0 0 0
09/08/2022
8.98
 656,300 8.86 9.03 8.86 0 0 0
08/08/2022
8.81
 747,000 8.77 8.81 8.60 0 0 0
05/08/2022
8.64
 489,700 8.52 8.77 8.45 0 0 0
04/08/2022
8.69
 871,000 8.86 8.86 8.51 0 0 0
03/08/2022
8.69
 1,214,900 8.17 8.77 8.09 0 0 0
02/08/2022
8.20
 801,900 8.18 8.24 8.09 0 0 0
01/08/2022
8.18
 766,800 7.92 8.28 7.80 0 0 0
29/07/2022
7.78
 385,000 7.71 7.79 7.70 0 0 0
28/07/2022
7.71
 374,300 7.62 7.73 7.53 0 0 0
27/07/2022
7.49
 329,200 7.37 7.58 7.25 0 0 0
26/07/2022
7.58
 504,600 7.80 7.83 7.51 0 0 0
25/07/2022
7.83
 424,200 8.09 8.09 7.83 0 0 0
22/07/2022
8.09
 495,000 8.18 8.18 8.05 0 0 0
21/07/2022
8.09
 871,100 7.94 8.18 7.93 0 0 0
20/07/2022
7.93
 601,200 7.83 8.07 7.80 0 0 0
19/07/2022
7.80
 319,900 7.95 7.95 7.49 0 0 0
18/07/2022
7.94
 461,400 8.18 8.18 7.92 0 0 0
15/07/2022
8.10
 1,117,500 7.96 8.22 7.96 0 0 0
14/07/2022
7.86
 354,400 7.87 7.87 7.78 0 0 0
13/07/2022
7.89
 588,400 7.89 7.96 7.83 0 0 0
12/07/2022
7.84
 443,800 7.67 8.08 7.66 0 0 0
11/07/2022
7.66
 469,800 7.83 7.86 7.50 0 0 0
08/07/2022
7.83
 714,100 7.71 7.88 7.67 0 0 0
07/07/2022
7.62
 275,400 7.66 7.68 7.56 0 0 0
06/07/2022
7.66
 245,900 7.37 7.78 7.37 0 0 0
05/07/2022
7.76
 706,100 7.72 7.95 7.66 0 0 0
04/07/2022
7.71
 471,700 7.58 8.01 7.58 0 0 0
01/07/2022
7.66
 354,800 7.66 7.74 7.24 0 0 0
30/06/2022
7.66
 465,500 7.93 8.00 7.63 0 0 0
29/06/2022
7.92
 380,500 7.75 8.13 7.66 0 0 0
28/06/2022
7.84
 281,000 7.92 7.97 7.79 0 0 0
27/06/2022
7.89
 337,400 7.45 7.89 7.28 0 0 0
24/06/2022
7.41
 331,100 7.49 7.51 7.32 0 0 0
23/06/2022
7.20
 177,100 7.09 7.20 6.83 0 0 0
22/06/2022
7.09
 521,700 6.51 7.15 6.51 0 0 0
21/06/2022
6.80
 738,200 6.81 7.24 6.80 0 0 0
20/06/2022
7.30
 550,300 7.71 7.79 7.30 0 0 0
17/06/2022
7.84
 834,500 8.25 8.26 7.84 0 0 0
16/06/2022
8.43
 597,600 9.11 9.11 8.09 0 0 0
15/06/2022
8.56
 659,400 9.03 9.20 8.56 0 0 0
14/06/2022
9.20
 838,100 8.94 9.41 8.86 0 0 0
13/06/2022
9.50
 826,500 9.71 9.92 9.50 0 0 0
10/06/2022
10.18
 708,200 10.22 10.77 10.18 0 0 0
09/06/2022
10.48
 1,040,900 9.88 10.48 9.88 0 0 0
08/06/2022
9.79
 509,400 9.75 9.92 9.71 0 0 0
07/06/2022
9.71
 593,700 9.75 9.88 9.45 0 0 0
06/06/2022
9.88
 431,600 10.18 10.18 9.88 0 0 0

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