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)
22/03/2021
9.24
 1,285,100 9.28 9.36 8.95 0 0 0
19/03/2021
9.28
 1,654,400 9.16 9.40 9.03 0 0 0
18/03/2021
9.16
 1,114,800 9.36 9.40 9.03 0 0 0
17/03/2021
9.32
 2,645,100 9.36 9.56 9.24 0 0 0
16/03/2021
9.28
 2,338,700 9.12 9.32 8.79 0 0 0
15/03/2021
9.08
 1,253,600 9.03 9.16 8.87 0 0 0
12/03/2021
9.12
 1,227,200 9.44 9.44 9.08 0 0 0
11/03/2021
9.36
 4,983,200 8.51 9.36 8.51 0 0 0
10/03/2021
9.12
 1,557,300 9.12 9.52 9.12 0 0 0
09/03/2021
9.77
 1,617,300 9.69 10.05 9.52 0 0 0
08/03/2021
9.89
 3,244,100 10.09 10.09 9.28 0 0 0
05/03/2021
9.60
 3,784,800 8.71 9.60 8.46 0 0 0
04/03/2021
8.99
 2,838,100 8.99 8.99 8.55 0 0 0
03/03/2021
8.42
 4,919,300 8.14 8.42 7.87 0 0 0
02/03/2021
7.88
 4,786,200 7.88 7.88 7.45 0 0 0
01/03/2021
7.37
 784,800 7.37 7.37 7.37 0 0 0
26/02/2021
6.89
 1,396,100 6.89 6.89 6.89 0 0 0
25/02/2021
6.44
 1,074,200 6.23 6.44 6.23 0 0 0
24/02/2021
6.02
 392,600 6.10 6.21 5.82 0 0 0
23/02/2021
6.10
 315,800 6.03 6.17 6.03 0 0 0
22/02/2021
6.10
 615,500 5.92 6.15 5.92 0 0 0
19/02/2021
5.91
 377,000 5.94 5.98 5.82 0 0 0
18/02/2021
5.86
 192,600 5.84 5.95 5.70 0 0 0
17/02/2021
5.84
 316,300 5.62 5.84 5.62 0 0 0
09/02/2021
5.62
 291,300 5.62 5.69 5.41 0 0 0
08/02/2021
5.49
 307,900 5.49 5.59 5.22 0 0 0
05/02/2021
5.59
 304,600 5.58 5.66 5.55 0 0 0
04/02/2021
5.66
 277,900 5.78 5.85 5.37 0 0 0
03/02/2021
5.70
 346,100 5.45 5.70 5.45 0 0 0
02/02/2021
5.45
 245,300 5.14 5.58 5.14 0 0 0
01/02/2021
5.45
 766,200 5.98 5.98 5.45 0 0 0
29/01/2021
5.86
 521,900 5.44 6.01 5.43 0 0 0
28/01/2021
5.84
 355,500 5.84 5.93 5.84 0 0 0
27/01/2021
6.27
 508,100 6.19 6.43 5.88 0 0 0
26/01/2021
6.32
 393,000 6.51 6.51 6.15 0 0 0
25/01/2021
6.51
 507,700 6.31 6.63 6.31 0 0 0
22/01/2021
6.31
 515,300 6.51 6.51 6.31 0 0 0
21/01/2021
6.51
 472,000 6.41 6.67 6.10 0 0 0
20/01/2021
6.41
 282,700 6.50 6.50 5.87 0 0 0
19/01/2021
6.30
 669,700 6.80 6.82 6.30 0 0 0
18/01/2021
6.77
 1,021,500 6.58 6.81 6.51 0 0 0
15/01/2021
6.57
 787,800 6.59 6.64 6.44 0 0 0
14/01/2021
6.65
 466,900 6.71 6.72 6.59 0 0 0
13/01/2021
6.71
 768,700 6.80 6.85 6.67 0 0 0
12/01/2021
6.72
 1,460,300 6.45 6.74 6.41 0 0 0
11/01/2021
6.41
 432,800 6.44 6.47 6.27 0 0 0
08/01/2021
6.44
 780,800 6.27 6.50 6.27 0 0 0
07/01/2021
6.22
 858,300 6.32 6.35 6.20 0 0 0
06/01/2021
6.31
 468,300 6.35 6.42 6.30 0 0 0
05/01/2021
6.41
 243,500 6.19 6.49 6.19 0 0 0
04/01/2021
6.49
 692,000 6.19 6.51 6.19 0 0 0
31/12/2020
6.19
 535,910 6.34 6.35 6.15 0 0 0
30/12/2020
6.20
 649,430 6.20 6.30 6.20 0 0 0
29/12/2020
6.30
 608,970 6.39 6.39 6.28 0 0 0
28/12/2020
6.39
 471,210 6.51 6.67 6.30 0 0 0
25/12/2020
6.51
 458,390 6.27 6.51 6.18 0 0 0
24/12/2020
6.36
 630,820 6.35 6.50 6.12 0 0 0
23/12/2020
6.51
 737,310 6.19 6.67 6.19 0 0 0
22/12/2020
6.29
 878,320 6.00 6.33 5.94 0 0 0
21/12/2020
6.00
 764,770 5.95 6.09 5.94 0 0 0
18/12/2020
6.00
 593,430 5.82 6.00 5.82 0 0 0
17/12/2020
5.87
 973,260 5.94 6.02 5.82 0 0 0
16/12/2020
6.02
 1,668,530 6.15 6.15 5.78 0 0 0
15/12/2020
5.77
 485,290 5.77 5.77 5.77 0 0 0
14/12/2020
5.40
 437,040 5.40 5.40 5.40 0 0 0
11/12/2020
5.05
 703,750 5.10 5.10 4.82 0 0 0
10/12/2020
5.04
 860,880 5.13 5.13 4.97 0 0 0
09/12/2020
5.14
 540,110 5.26 5.27 5.14 0 0 0
08/12/2020
5.27
 1,022,820 5.37 5.41 5.26 0 0 0
07/12/2020
5.28
 1,404,500 5.28 5.31 4.92 0 0 0
04/12/2020
5.01
 828,360 4.87 5.05 4.80 0 0 0
03/12/2020
4.82
 383,610 4.70 4.88 4.70 0 0 0
02/12/2020
4.70
 454,520 4.78 4.80 4.70 0 0 0
01/12/2020
4.79
 386,760 4.64 4.79 4.56 0 0 0
30/11/2020
4.83
 402,160 4.80 4.89 4.80 0 0 0
27/11/2020
4.84
 750,790 5.05 5.09 4.84 0 0 0
26/11/2020
4.98
 859,210 4.89 4.98 4.72 0 0 0
25/11/2020
4.89
 1,047,120 4.89 4.97 4.80 0 0 0
24/11/2020
4.98
 415,910 5.04 5.04 4.89 0 0 0
23/11/2020
4.97
 886,250 4.64 5.05 4.64 0 0 0
20/11/2020
4.88
 2,643,770 5.08 5.08 4.60 0 0 0
19/11/2020
4.75
 152,440 4.75 4.75 4.75 0 0 0
18/11/2020
4.44
 536,910 4.44 4.44 4.44 0 0 0
17/11/2020
4.16
 858,700 3.91 4.16 3.91 0 0 0
16/11/2020
3.89
 832,200 3.78 3.98 3.62 0 0 0
13/11/2020
3.78
 375,580 3.94 3.94 3.74 0 0 0
12/11/2020
3.78
 906,030 3.62 3.78 3.62 0 0 0
11/11/2020
3.54
 740,690 3.30 3.54 3.30 0 0 0
10/11/2020
3.31
 212,470 3.34 3.34 3.30 0 0 0
09/11/2020
3.31
 116,420 3.34 3.34 3.29 0 0 0
06/11/2020
3.30
 77,440 3.35 3.35 3.29 0 0 0
05/11/2020
3.33
 89,020 3.34 3.35 3.30 0 0 0
04/11/2020
3.34
 172,570 3.38 3.38 3.28 0 0 0
03/11/2020
3.34
 125,460 3.32 3.38 3.27 0 0 0
02/11/2020
3.34
 174,180 3.42 3.42 3.29 0 0 0
30/10/2020
3.34
 243,910 3.35 3.35 3.22 0 0 0
29/10/2020
3.35
 72,260 3.15 3.35 3.15 0 0 0
28/10/2020
3.35
 412,900 3.47 3.48 3.25 0 0 0
27/10/2020
3.47
 1,067,320 3.30 3.52 3.30 0 0 0
26/10/2020
3.30
 265,670 3.30 3.34 3.30 0 0 0

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