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)
03/06/2022
9.92
 747,200 9.96 10.18 9.79 0 0 0
02/06/2022
9.92
 640,800 10.26 10.48 9.88 0 0 0
01/06/2022
10.30
 526,800 10.43 10.65 10.22 0 0 0
31/05/2022
10.52
 536,700 10.82 10.82 10.48 0 0 0
30/05/2022
10.86
 619,300 10.90 11.03 10.65 0 0 0
27/05/2022
10.94
 1,043,300 10.39 11.11 10.39 0 0 0
26/05/2022
10.43
 631,000 10.30 10.56 10.22 0 0 0
25/05/2022
10.22
 916,700 9.79 10.22 9.50 0 0 0
24/05/2022
9.71
 623,800 10.13 10.22 9.50 0 0 0
23/05/2022
10.13
 589,200 10.22 10.65 9.62 0 0 0
20/05/2022
10.30
 529,700 10.13 10.56 10.01 0 0 0
19/05/2022
10.13
 559,600 10.13 10.39 9.88 0 0 0
18/05/2022
10.30
 650,700 10.22 10.52 10.22 0 0 0
17/05/2022
10.01
 825,100 8.94 10.01 8.94 0 0 0
16/05/2022
9.37
 699,300 9.71 10.13 9.37 0 0 0
13/05/2022
9.62
 929,700 9.75 10.30 9.62 0 0 0
12/05/2022
10.30
 871,900 11.07 11.24 10.30 0 0 0
11/05/2022
11.07
 536,900 11.62 11.62 11.07 0 0 0
10/05/2022
11.58
 749,200 10.69 11.58 10.69 0 0 0
09/05/2022
11.41
 797,400 11.84 12.18 11.41 0 0 0
06/05/2022
12.26
 740,200 11.92 12.86 11.84 0 0 0
05/05/2022
12.26
 465,500 12.35 12.52 11.84 0 0 0
04/05/2022
12.26
 494,600 12.77 12.77 12.22 0 0 0
29/04/2022
12.86
 547,800 12.48 12.86 12.48 0 0 0
28/04/2022
12.77
 529,600 12.69 13.07 12.52 0 0 0
27/04/2022
12.77
 526,600 12.35 12.77 12.01 0 0 0
26/04/2022
12.43
 623,500 11.20 12.43 11.07 0 0 0
25/04/2022
11.84
 719,100 12.09 12.43 11.50 0 0 0
22/04/2022
12.35
 606,100 11.92 12.60 11.92 0 0 0
21/04/2022
12.01
 739,100 11.97 12.52 11.75 0 0 0
20/04/2022
12.60
 791,700 12.65 13.20 12.60 0 0 0
19/04/2022
12.94
 747,300 13.80 14.22 12.94 0 0 0
18/04/2022
13.71
 942,300 14.48 14.48 13.58 0 0 0
15/04/2022
14.56
 540,600 14.99 15.07 14.48 0 0 0
14/04/2022
14.99
 397,600 15.33 15.33 14.95 0 0 0
13/04/2022
14.99
 901,800 14.61 14.99 14.26 0 0 0
12/04/2022
14.90
 1,038,300 15.97 16.01 14.90 0 0 0
08/04/2022
15.97
 892,700 16.69 16.69 15.97 0 0 0
07/04/2022
16.52
 898,300 17.03 17.03 16.52 0 0 0
06/04/2022
16.99
 791,900 16.86 17.29 16.86 0 0 0
05/04/2022
17.03
 535,600 17.29 17.29 16.90 0 0 0
04/04/2022
17.08
 943,100 17.03 17.25 16.95 0 0 0
01/04/2022
16.86
 1,237,500 16.78 16.95 16.52 0 0 0
31/03/2022
16.86
 1,257,000 17.03 17.25 16.86 0 0 0
30/03/2022
17.03
 1,384,500 17.46 17.71 16.99 0 0 0
29/03/2022
17.50
 1,135,300 17.54 17.88 17.50 0 0 0
28/03/2022
17.54
 1,763,600 17.20 17.59 17.03 0 0 0
25/03/2022
17.29
 1,471,200 17.37 17.63 17.12 0 0 0
24/03/2022
17.50
 1,005,600 17.54 17.71 17.46 0 0 0
23/03/2022
17.54
 2,064,900 17.50 17.80 17.46 0 0 0
22/03/2022
17.46
 1,236,700 16.95 17.46 16.95 0 0 0
21/03/2022
17.03
 724,900 17.16 17.33 17.03 0 0 0
18/03/2022
16.99
 957,100 16.95 17.16 16.86 0 0 0
17/03/2022
16.90
 797,300 17.29 17.29 16.86 0 0 0
16/03/2022
17.03
 683,800 17.29 17.29 16.95 0 0 0
15/03/2022
16.95
 1,074,900 16.78 17.03 16.56 0 0 0
14/03/2022
16.78
 1,308,700 16.95 17.50 16.61 0 0 0
11/03/2022
17.20
 1,597,500 17.63 17.80 16.86 0 0 0
10/03/2022
17.63
 1,402,500 17.76 18.10 17.37 0 0 0
09/03/2022
17.84
 1,736,300 17.80 18.10 16.95 0 0 0
08/03/2022
17.50
 1,898,300 17.88 18.22 17.46 0 0 0
07/03/2022
18.31
 2,698,100 17.84 18.78 17.84 0 0 0
04/03/2022
17.76
 1,966,000 18.40 18.40 17.63 0 0 0
03/03/2022
18.22
 4,604,800 17.33 18.27 17.20 0 0 0
02/03/2022
17.29
 1,671,600 17.03 17.37 16.86 0 0 0
01/03/2022
17.03
 2,817,100 17.84 17.88 17.03 0 0 0
28/02/2022
17.08
 4,188,100 16.18 17.08 16.14 0 0 0
25/02/2022
15.97
 739,800 16.01 16.05 15.84 0 0 0
24/02/2022
15.67
 1,696,600 16.01 16.35 15.16 0 0 0
23/02/2022
16.10
 760,900 15.84 16.35 15.84 0 0 0
22/02/2022
15.97
 1,222,700 16.14 16.27 15.88 0 0 0
21/02/2022
16.35
 656,000 16.44 16.56 16.18 0 0 0
18/02/2022
16.31
 1,681,500 16.14 16.61 16.10 0 0 0
17/02/2022
16.14
 478,400 16.10 16.35 16.05 0 0 0
16/02/2022
16.05
 768,200 16.14 16.27 16.01 0 0 0
15/02/2022
16.14
 528,100 16.18 16.35 15.93 0 0 0
14/02/2022
16.10
 828,900 15.76 16.73 15.76 0 0 0
11/02/2022
16.44
 1,161,700 16.10 16.86 15.93 0 0 0
10/02/2022
16.35
 965,700 16.86 16.95 16.35 0 0 0
09/02/2022
16.86
 1,835,600 16.35 17.20 16.31 0 0 0
08/02/2022
16.22
 1,633,200 15.33 16.22 15.24 0 0 0
07/02/2022
15.20
 1,279,700 14.48 15.20 14.22 0 0 0
28/01/2022
14.22
 457,400 14.35 14.48 14.14 0 0 0
27/01/2022
14.22
 281,300 13.92 14.39 13.92 0 0 0
26/01/2022
14.31
 467,000 14.26 14.82 14.26 0 0 0
25/01/2022
14.18
 564,000 13.46 14.22 13.29 0 0 0
24/01/2022
13.67
 1,498,500 14.56 14.56 13.63 0 0 0
21/01/2022
14.65
 742,000 14.86 14.86 14.56 0 0 0
20/01/2022
14.65
 523,500 14.22 14.73 14.18 0 0 0
19/01/2022
13.88
 840,800 14.05 14.48 13.88 0 0 0
18/01/2022
14.48
 1,723,900 14.90 15.24 14.48 0 0 0
17/01/2022
15.54
 1,873,500 16.52 16.69 15.54 0 0 0
14/01/2022
16.69
 784,200 16.90 16.90 16.52 0 0 0
13/01/2022
16.82
 1,806,200 16.61 17.25 16.44 0 0 0
12/01/2022
16.52
 1,361,600 16.39 16.78 16.18 0 0 0
11/01/2022
16.48
 1,262,800 16.82 16.82 16.48 0 0 0
10/01/2022
16.73
 2,279,900 17.03 17.12 16.69 0 0 0
07/01/2022
16.99
 1,343,900 16.86 17.16 16.86 0 0 0
06/01/2022
16.99
 1,837,900 17.12 17.29 16.95 0 0 0
05/01/2022
17.29
 1,319,400 17.46 17.50 17.25 0 0 0

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