CTCP Tập đoàn Thép Tiến Lên (tlh)

3.32
-0.01
(-0.30%)
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)
04/01/2022
17.42
 1,208,800 17.50 17.67 17.37 0 0 0
31/12/2021
17.37
 2,049,000 17.03 17.71 16.95 0 0 0
30/12/2021
17.03
 938,700 17.16 17.29 16.95 0 0 0
29/12/2021
17.16
 1,403,000 17.12 17.46 16.86 0 0 0
28/12/2021
17.08
 1,444,900 17.12 17.46 16.82 0 0 0
27/12/2021
17.12
 694,900 17.63 17.71 16.95 0 0 0
24/12/2021
17.33
 1,109,100 17.29 17.67 17.12 0 0 0
23/12/2021
16.99
 2,653,800 16.86 17.16 16.44 0 0 0
22/12/2021
17.12
 2,694,900 17.59 17.80 17.03 0 0 0
21/12/2021
17.50
 1,528,500 17.88 17.88 17.42 0 0 0
20/12/2021
17.88
 1,689,000 17.46 18.27 17.46 0 0 0
17/12/2021
17.76
 3,338,700 17.97 18.14 17.46 0 0 0
16/12/2021
18.14
 1,250,900 18.61 18.65 18.01 0 0 0
15/12/2021
18.52
 1,628,500 19.25 19.33 18.31 0 0 0
14/12/2021
19.16
 4,454,400 18.31 19.59 18.14 0 0 0
13/12/2021
18.31
 1,797,100 17.29 18.31 17.29 0 0 0
10/12/2021
17.29
 1,630,000 17.37 17.63 17.20 0 0 0
09/12/2021
17.63
 974,300 17.46 17.88 17.46 0 0 0
08/12/2021
17.71
 1,507,300 18.91 18.91 17.71 0 0 0
07/12/2021
17.67
 1,837,300 16.86 17.67 16.69 0 0 0
06/12/2021
16.52
 2,782,500 17.46 18.22 16.52 0 0 0
03/12/2021
17.67
 3,168,800 18.48 18.95 17.67 0 0 0
02/12/2021
18.95
 3,379,300 19.25 19.42 18.74 0 0 0
01/12/2021
19.50
 3,493,200 19.84 20.10 19.29 0 0 0
30/11/2021
20.44
 8,163,600 21.21 21.21 20.10 0 0 0
29/11/2021
19.84
 8,256,300 18.99 19.84 18.91 0 0 0
26/11/2021
18.57
 4,468,600 17.71 18.57 17.54 0 0 0
25/11/2021
17.37
 1,755,500 17.03 17.54 16.95 0 0 0
24/11/2021
17.03
 1,922,600 17.29 17.29 16.61 0 0 0
23/11/2021
17.20
 1,149,900 16.44 17.20 16.44 0 0 0
22/11/2021
16.44
 1,867,000 16.69 17.25 16.44 0 0 0
19/11/2021
16.69
 2,915,000 17.12 17.37 16.69 0 0 0
18/11/2021
17.50
 3,930,900 18.31 18.35 17.33 0 0 0
17/11/2021
18.44
 2,018,900 18.57 18.82 18.44 0 0 0
16/11/2021
18.69
 2,004,000 18.95 19.20 18.61 0 0 0
15/11/2021
18.95
 2,763,800 19.59 19.59 18.74 0 0 0
12/11/2021
19.37
 1,876,500 18.82 19.42 18.74 0 0 0
11/11/2021
18.61
 3,786,100 19.12 19.16 18.35 0 0 0
10/11/2021
19.25
 2,514,800 19.42 19.50 19.25 0 0 0
09/11/2021
19.50
 1,759,600 19.76 19.76 19.37 0 0 0
08/11/2021
19.46
 1,920,200 19.76 19.84 19.46 0 0 0
05/11/2021
19.59
 2,447,800 19.50 19.80 19.16 0 0 0
04/11/2021
19.42
 1,834,300 19.16 19.84 19.03 0 0 0
03/11/2021
19.16
 4,246,000 19.89 20.01 19.16 0 0 0
02/11/2021
19.89
 3,256,600 19.63 20.18 19.50 0 0 0
01/11/2021
19.89
 3,884,900 20.61 20.61 19.72 0 0 0
29/10/2021
20.44
 3,556,600 20.78 21.08 20.27 0 0 0
28/10/2021
20.61
 4,647,700 20.27 20.65 19.97 0 0 0
27/10/2021
20.10
 2,330,000 20.18 20.27 19.76 0 0 0
26/10/2021
20.01
 2,518,600 19.16 20.01 19.16 0 0 0
25/10/2021
19.59
 3,661,100 20.23 20.23 19.59 0 0 0
22/10/2021
20.23
 2,148,500 20.44 20.57 20.06 0 0 0
21/10/2021
20.23
 2,488,400 19.97 20.40 19.84 0 0 0
20/10/2021
19.97
 2,639,300 20.01 20.27 19.50 0 0 0
19/10/2021
20.10
 2,107,900 20.27 20.44 19.76 0 0 0
18/10/2021
20.44
 4,595,500 19.84 20.82 19.76 0 0 0
15/10/2021
19.59
 4,726,700 19.50 20.06 19.29 0 0 0
14/10/2021
19.12
 2,487,000 18.82 19.42 18.82 0 0 0
13/10/2021
18.86
 2,605,400 19.33 19.33 18.82 0 0 0
12/10/2021
19.25
 2,644,400 19.42 19.59 19.08 0 0 0
11/10/2021
19.42
 3,176,900 19.67 19.89 19.25 0 0 0
08/10/2021
19.50
 4,375,100 19.33 19.93 19.29 0 0 0
07/10/2021
19.20
 4,304,200 19.59 19.76 19.16 0 0 0
06/10/2021
18.99
 2,496,800 18.61 19.16 18.61 0 0 0
05/10/2021
18.57
 2,416,600 18.91 18.95 18.48 0 0 0
04/10/2021
18.91
 3,918,200 18.65 19.16 18.35 0 0 0
01/10/2021
18.31
 2,561,700 17.97 18.65 17.63 0 0 0
30/09/2021
18.18
 1,466,900 18.27 18.74 18.14 0 0 0
29/09/2021
18.31
 2,259,800 17.80 18.48 17.71 0 0 0
28/09/2021
17.71
 3,168,600 16.56 17.71 16.18 0 0 0
27/09/2021
16.56
 3,374,700 17.71 18.14 16.56 0 0 0
24/09/2021
17.80
 3,473,000 18.31 18.74 17.63 0 0 0
23/09/2021
18.48
 2,458,300 18.91 19.16 18.48 0 0 0
22/09/2021
18.82
 2,651,800 19.16 19.16 18.48 0 0 0
21/09/2021
19.08
 4,673,900 18.18 19.37 18.14 0 0 0
20/09/2021
18.91
 5,274,700 19.89 19.89 18.65 0 0 0
17/09/2021
19.89
 4,312,400 19.03 20.18 18.91 0 0 0
16/09/2021
19.25
 4,639,400 19.33 19.46 18.86 0 0 0
15/09/2021
18.78
 4,778,900 17.63 18.78 17.33 0 0 0
14/09/2021
17.59
 2,679,700 17.20 17.80 17.20 0 0 0
13/09/2021
17.20
 3,774,700 17.88 18.05 16.99 0 0 0
10/09/2021
17.97
 3,356,100 18.31 18.35 17.71 0 0 0
09/09/2021
18.22
 2,842,500 17.88 18.61 17.88 0 0 0
08/09/2021
17.88
 4,175,600 17.29 18.05 17.03 0 0 0
07/09/2021
17.29
 5,996,400 18.31 18.69 17.20 0 0 0
06/09/2021
18.22
 5,565,800 17.37 18.22 17.29 0 0 0
01/09/2021
17.03
 3,455,700 16.44 17.03 16.44 0 0 0
31/08/2021
16.52
 5,476,000 17.12 17.20 16.44 0 0 0
30/08/2021
16.10
 8,343,900 15.41 16.10 15.16 0 0 0
27/08/2021
15.07
 1,950,000 14.52 15.16 14.22 0 0 0
26/08/2021
14.82
 1,832,100 15.33 15.33 14.48 0 0 0
25/08/2021
14.90
 3,241,200 13.88 14.90 13.46 0 0 0
24/08/2021
13.97
 2,362,800 14.48 14.73 13.63 0 0 0
23/08/2021
14.48
 2,194,100 14.82 15.12 14.48 0 0 0
20/08/2021
14.82
 6,336,200 15.58 16.01 14.48 0 0 0
19/08/2021
15.37
 2,305,100 14.82 15.46 14.82 0 0 0
18/08/2021
15.07
 1,846,000 15.24 15.50 14.86 0 0 0
17/08/2021
15.24
 4,496,000 14.90 15.50 14.90 0 0 0
16/08/2021
14.65
 3,975,600 13.97 14.65 13.88 0 0 0
13/08/2021
13.71
 1,602,000 13.67 13.97 13.37 0 0 0

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