CTCP Tập đoàn Thép Tiến Lên (tlh)

3.33
0
(0%)
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)
12/08/2021
13.71
 1,884,700 13.50 14.22 13.46 0 0 0
11/08/2021
13.63
 1,662,500 13.88 13.97 13.63 0 0 0
10/08/2021
13.88
 1,865,300 13.92 14.05 13.80 0 0 0
09/08/2021
13.80
 1,275,200 13.37 13.80 13.37 0 0 0
06/08/2021
13.67
 1,840,200 13.54 13.97 13.54 0 0 0
05/08/2021
13.46
 2,250,500 12.86 13.46 12.69 0 0 0
04/08/2021
12.86
 1,474,700 12.77 12.94 12.69 0 0 0
03/08/2021
12.69
 1,073,800 13.03 13.03 12.56 0 0 0
02/08/2021
12.90
 1,700,900 12.52 13.16 12.39 0 0 0
30/07/2021
12.52
 1,314,700 12.52 12.73 12.31 0 0 0
29/07/2021
12.43
 834,100 12.35 12.56 12.26 0 0 0
28/07/2021
12.26
 748,700 12.35 12.48 12.22 0 0 0
27/07/2021
12.22
 806,300 12.35 12.48 12.14 0 0 0
26/07/2021
12.09
 869,000 11.88 12.22 11.80 0 0 0
23/07/2021
12.14
 1,142,100 12.35 12.52 12.09 0 0 0
22/07/2021
12.56
 886,400 12.48 12.90 12.18 0 0 0
21/07/2021
12.52
 565,500 12.99 12.99 12.43 0 0 0
20/07/2021
12.69
 1,086,600 12.05 12.73 11.75 0 0 0
19/07/2021
12.05
 1,671,000 12.94 12.94 12.05 0 0 0
16/07/2021
12.94
 1,497,100 12.73 13.12 12.69 0 0 0
15/07/2021
12.48
 989,700 12.05 12.60 12.05 0 0 0
14/07/2021
12.05
 1,575,300 12.35 12.52 11.75 0 0 0
13/07/2021
11.92
 1,813,800 12.05 12.35 11.50 0 0 0
12/07/2021
12.05
 1,761,700 12.43 12.43 12.05 0 0 0
09/07/2021
12.94
 4,437,200 13.58 13.63 12.94 0 0 0
08/07/2021
13.88
 4,354,800 14.48 14.82 13.80 0 0 0
07/07/2021
14.82
 2,341,400 14.95 14.99 14.01 0 0 0
06/07/2021
15.03
 2,197,200 16.14 16.27 15.03 0 0 0
05/07/2021
16.14
 5,174,000 15.50 16.35 15.50 0 0 0
02/07/2021
15.41
 5,860,100 15.07 15.63 14.90 0 0 0
01/07/2021
14.86
 1,806,100 14.82 15.16 14.48 0 0 0
30/06/2021
14.82
 1,308,600 14.90 15.12 14.73 0 0 0
29/06/2021
14.95
 2,143,100 15.33 15.50 14.90 0 0 0
28/06/2021
15.16
 2,659,300 14.90 15.33 14.65 0 0 0
25/06/2021
14.56
 1,150,500 14.56 14.73 14.22 0 0 0
24/06/2021
14.48
 997,500 14.39 14.56 14.31 0 0 0
23/06/2021
14.56
 1,783,800 14.90 14.90 14.35 0 0 0
22/06/2021
14.99
 1,178,300 15.58 15.63 14.82 0 0 0
21/06/2021
15.37
 2,314,400 15.33 15.76 15.07 0 0 0
18/06/2021
15.33
 3,991,500 14.39 15.33 14.26 0 0 0
17/06/2021
14.35
 974,500 13.71 14.48 13.71 0 0 0
16/06/2021
14.09
 1,362,300 14.31 14.39 14.05 0 0 0
15/06/2021
14.39
 1,036,100 14.48 14.48 14.31 0 0 0
14/06/2021
14.44
 908,000 14.48 14.73 14.39 0 0 0
11/06/2021
14.48
 1,037,400 14.48 14.65 14.26 0 0 0
10/06/2021
14.31
 911,000 14.48 14.65 14.22 0 0 0
09/06/2021
14.65
 1,186,000 14.31 14.90 14.05 0 0 0
08/06/2021
14.39
 1,789,700 15.07 15.24 14.39 0 0 0
07/06/2021
15.41
 2,592,800 15.41 15.76 15.07 0 0 0
04/06/2021
15.07
 1,868,100 14.65 15.29 14.65 0 0 0
03/06/2021
14.56
 2,835,500 14.22 14.82 14.18 0 0 0
02/06/2021
14.44
 2,415,400 14.48 14.78 14.22 0 0 0
01/06/2021
14.86
 1,471,200 15.33 15.33 14.86 0 0 0
31/05/2021
15.20
 1,784,300 15.16 15.33 14.90 0 0 0
28/05/2021
14.73
 2,228,100 14.73 14.99 14.65 0 0 0
27/05/2021
14.69
 3,006,000 14.99 15.33 14.56 0 0 0
26/05/2021
15.16
 1,820,300 15.76 15.76 15.16 0 0 0
25/05/2021
15.67
 3,692,500 14.90 15.93 14.78 0 0 0
24/05/2021
15.07
 2,006,400 15.33 15.67 15.07 0 0 0
21/05/2021
15.20
 2,631,800 15.07 15.58 14.86 0 0 0
20/05/2021
15.58
 3,026,100 15.76 15.88 15.41 0 0 0
19/05/2021
16.18
 3,957,800 16.52 16.69 16.10 0 0 0
18/05/2021
16.39
 3,053,500 16.05 16.73 15.93 0 0 0
17/05/2021
15.71
 4,511,400 16.01 16.01 15.24 0 0 0
14/05/2021
16.35
 4,701,800 17.03 17.63 16.27 0 0 0
13/05/2021
17.25
 4,218,200 16.86 17.29 16.27 0 0 0
12/05/2021
16.18
 4,406,700 15.41 16.18 15.37 0 0 0
11/05/2021
15.41
 5,421,700 16.44 16.56 15.41 0 0 0
10/05/2021
15.76
 2,071,900 14.82 15.76 14.82 0 0 0
07/05/2021
14.73
 6,002,800 13.80 14.86 13.50 0 0 0
06/05/2021
13.92
 2,373,300 14.05 14.26 13.71 0 0 0
05/05/2021
14.09
 2,349,900 14.01 14.48 13.84 0 0 0
04/05/2021
13.88
 3,592,000 12.52 13.88 12.43 0 0 0
29/04/2021
13.07
 1,831,900 12.94 13.46 12.86 0 0 0
28/04/2021
12.86
 1,318,300 12.86 13.12 12.56 0 0 0
27/04/2021
12.86
 1,051,000 12.86 13.07 12.26 0 0 0
26/04/2021
12.86
 1,711,200 13.29 13.58 12.86 0 0 0
23/04/2021
13.16
 2,587,000 12.01 13.16 11.92 0 0 0
22/04/2021
12.31
 2,343,500 12.86 13.20 12.31 0 0 0
20/04/2021
13.20
 3,299,500 13.92 13.92 13.03 0 0 0
19/04/2021
13.92
 3,584,000 14.05 14.31 13.12 0 0 0
16/04/2021
13.71
 3,595,800 13.46 14.22 12.90 0 0 0
15/04/2021
13.41
 3,941,900 12.65 13.41 12.60 0 0 0
14/04/2021
12.56
 4,982,200 11.50 12.56 11.33 0 0 0
13/04/2021
11.75
 3,759,900 12.14 12.14 11.50 0 0 0
12/04/2021
11.41
 3,863,900 11.24 11.80 11.07 0 0 0
09/04/2021
11.11
 3,112,900 10.35 11.16 10.18 0 0 0
08/04/2021
10.43
 1,428,500 10.60 10.60 10.22 0 0 0
07/04/2021
10.43
 2,502,200 9.84 10.52 9.84 0 0 0
06/04/2021
9.84
 1,779,800 10.09 10.09 9.75 0 0 0
05/04/2021
10.09
 1,495,800 10.26 10.39 9.96 0 0 0
02/04/2021
10.22
 1,511,100 10.39 10.43 10.13 0 0 0
01/04/2021
10.39
 1,360,400 10.90 10.90 10.22 0 0 0
31/03/2021
10.48
 4,943,900 9.88 10.48 9.88 0 0 0
30/03/2021
9.79
 2,165,400 9.37 9.79 9.20 0 0 0
29/03/2021
9.37
 2,617,300 8.98 9.58 8.81 0 0 0
26/03/2021
8.98
 1,564,200 9.20 9.20 8.60 0 0 0
25/03/2021
9.24
 843,000 9.37 9.37 9.07 0 0 0
24/03/2021: Cổ tức tiền mặt tỉ lệ: 5%
24/03/2021
9.37
 2,013,700 9.28 9.50 9.11 0 0 0
23/03/2021
9.20
 973,300 9.24 9.24 9.12 0 0 0

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