CTCP Tập đoàn Thép Tiến Lên (tlh)

3.36
0.03
(0.90%)
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)
23/10/2020
3.30
 347,750 3.26 3.35 3.26 0 0 0
22/10/2020
3.26
 66,030 3.26 3.29 3.25 0 0 0
21/10/2020
3.28
 68,600 3.34 3.34 3.28 0 0 0
20/10/2020
3.30
 186,640 3.28 3.42 3.25 0 0 0
19/10/2020
3.29
 45,390 3.35 3.42 3.29 0 0 0
16/10/2020
3.28
 136,450 3.21 3.33 3.21 0 0 0
15/10/2020
3.22
 311,090 3.22 3.35 3.22 0 0 0
14/10/2020
3.35
 124,730 3.34 3.48 3.34 0 0 0
13/10/2020
3.35
 59,010 3.50 3.50 3.34 0 0 0
12/10/2020
3.50
 356,380 3.59 3.59 3.50 0 0 0
09/10/2020
3.36
 342,260 3.19 3.36 3.17 0 0 0
08/10/2020
3.14
 92,790 3.17 3.19 3.14 0 0 0
07/10/2020
3.17
 122,300 3.17 3.20 3.17 0 0 0
06/10/2020
3.17
 100,190 3.22 3.22 3.17 0 0 0
05/10/2020
3.19
 132,890 3.13 3.22 3.13 0 0 0
02/10/2020
3.13
 227,610 3.26 3.26 3.13 0 0 0
01/10/2020
3.18
 78,720 3.16 3.26 3.16 0 0 0
30/09/2020
3.16
 61,820 3.16 3.17 3.15 0 0 0
29/09/2020
3.16
 167,660 3.19 3.22 3.16 0 0 0
28/09/2020
3.16
 214,420 3.16 3.22 3.15 0 0 0
25/09/2020
3.11
 77,620 3.11 3.18 3.11 0 0 0
24/09/2020
3.11
 235,960 3.16 3.17 3.11 0 0 0
23/09/2020
3.12
 205,290 3.13 3.17 3.12 0 0 0
22/09/2020
3.12
 124,350 3.17 3.17 3.12 0 0 0
21/09/2020
3.14
 139,720 3.19 3.19 3.12 0 0 0
18/09/2020
3.14
 94,410 3.13 3.17 3.09 0 0 0
17/09/2020
3.13
 295,320 3.17 3.21 3.13 0 0 0
16/09/2020
3.16
 257,370 3.13 3.22 3.09 0 0 0
15/09/2020
3.13
 261,030 3.21 3.22 3.13 0 0 0
14/09/2020
3.13
 571,980 2.95 3.13 2.93 0 0 0
11/09/2020
2.93
 36,010 2.92 2.96 2.92 0 0 0
10/09/2020
2.93
 154,730 2.98 2.98 2.93 0 0 0
09/09/2020
2.93
 182,190 2.87 2.95 2.87 0 0 0
08/09/2020
2.89
 20,770 2.90 2.93 2.89 0 0 0
07/09/2020
2.90
 89,300 2.93 2.93 2.90 0 0 0
04/09/2020
2.91
 185,250 2.91 2.95 2.87 0 0 0
03/09/2020
2.91
 71,580 2.91 2.95 2.91 0 0 0
01/09/2020
2.91
 96,120 2.91 2.96 2.90 0 0 0
31/08/2020
2.91
 187,630 2.96 2.96 2.90 0 0 0
28/08/2020
2.91
 83,310 2.97 2.97 2.91 0 0 0
27/08/2020
2.91
 394,290 2.85 2.95 2.85 0 0 0
26/08/2020
2.85
 144,660 2.80 2.87 2.79 0 0 0
25/08/2020
2.81
 83,640 2.79 2.83 2.78 0 0 0
24/08/2020
2.78
 235,280 2.85 2.89 2.78 0 0 0
21/08/2020
2.87
 254,160 2.80 2.90 2.78 0 0 0
20/08/2020
2.75
 380,510 2.73 2.79 2.73 0 0 0
19/08/2020
2.69
 53,400 2.77 2.77 2.69 0 0 0
18/08/2020
2.69
 57,580 2.69 2.75 2.69 0 0 0
17/08/2020
2.67
 180,080 2.67 2.70 2.66 0 0 0
14/08/2020
2.68
 354,320 2.77 2.77 2.60 0 0 0
13/08/2020
2.69
 63,630 2.77 2.79 2.68 0 0 0
12/08/2020
2.69
 203,600 2.75 2.82 2.69 0 0 0
11/08/2020
2.70
 38,890 2.69 2.76 2.69 0 0 0
10/08/2020
2.70
 218,780 2.60 2.74 2.60 0 0 0
07/08/2020
2.56
 36,420 2.61 2.65 2.56 0 0 0
06/08/2020
2.64
 127,580 2.60 2.64 2.60 0 0 0
05/08/2020
2.60
 95,430 2.59 2.69 2.52 0 0 0
04/08/2020
2.54
 228,940 2.56 2.56 2.52 0 0 0
03/08/2020
2.50
 152,900 2.33 2.59 2.33 0 0 0
31/07/2020
2.43
 161,930 2.40 2.58 2.40 0 0 0
30/07/2020
2.43
 190,040 2.44 2.52 2.43 0 0 0
29/07/2020
2.47
 70,410 2.59 2.59 2.43 0 0 0
28/07/2020
2.46
 55,690 2.45 2.52 2.43 0 0 0
27/07/2020
2.45
 305,410 2.60 2.60 2.45 0 0 0
24/07/2020
2.63
 280,490 2.72 2.77 2.61 0 0 0
23/07/2020
2.75
 144,270 2.75 2.76 2.73 0 0 0
22/07/2020
2.75
 114,300 2.75 2.78 2.75 0 0 0
21/07/2020
2.75
 121,210 2.80 2.80 2.74 0 0 0
20/07/2020
2.78
 140,830 2.78 2.83 2.73 0 0 0
17/07/2020
2.77
 137,200 2.86 2.86 2.77 0 0 0
16/07/2020
2.77
 257,700 2.84 2.85 2.76 0 0 0
15/07/2020
2.84
 131,870 2.89 2.99 2.84 0 0 0
14/07/2020
2.91
 437,800 2.92 2.92 2.87 0 0 0
13/07/2020
2.92
 632,760 2.81 2.93 2.78 0 0 0
10/07/2020
2.78
 477,460 2.79 2.80 2.77 0 0 0
09/07/2020
2.77
 630,030 2.73 2.82 2.73 0 0 0
08/07/2020
2.71
 39,950 2.75 2.77 2.69 0 0 0
07/07/2020
2.73
 163,390 2.81 2.81 2.73 0 0 0
06/07/2020
2.78
 22,980 2.77 2.84 2.77 0 0 0
03/07/2020
2.77
 43,500 2.73 2.77 2.73 0 0 0
02/07/2020
2.73
 22,560 2.69 2.85 2.69 0 0 0
01/07/2020
2.74
 66,710 2.73 2.82 2.70 0 0 0
30/06/2020
2.73
 33,720 2.93 2.93 2.73 0 0 0
29/06/2020
2.77
 76,960 2.83 2.83 2.67 0 0 0
26/06/2020
2.83
 36,880 2.85 2.92 2.78 0 0 0
25/06/2020
2.85
 158,010 2.85 2.91 2.71 0 0 0
24/06/2020
2.91
 207,240 2.93 3.00 2.85 0 0 0
23/06/2020
2.91
 68,020 2.91 2.96 2.89 0 0 0
22/06/2020
2.91
 212,800 2.81 2.97 2.81 0 0 0
19/06/2020
2.81
 64,740 2.75 2.84 2.73 0 0 0
18/06/2020
2.71
 134,720 2.81 2.86 2.71 0 0 0
17/06/2020
2.86
 20,270 2.91 2.91 2.86 0 0 0
16/06/2020
2.91
 537,920 2.73 2.91 2.71 0 0 0
15/06/2020
2.73
 407,110 2.93 2.93 2.73 0 0 0
12/06/2020
2.93
 225,890 2.87 2.97 2.79 0 0 0
11/06/2020
3.00
 383,000 3.17 3.20 3.00 0 0 0
10/06/2020
3.17
 332,480 3.17 3.21 2.98 0 0 0
09/06/2020
3.17
 287,770 3.26 3.29 3.17 0 0 0
08/06/2020
3.26
 365,690 3.10 3.30 3.10 0 0 0
05/06/2020
3.10
 567,740 3.00 3.14 2.93 0 0 0

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