CTCP Tập đoàn Thép Tiến Lên (tlh)

3.35
0.02
(0.60%)
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)
04/06/2020
2.95
 812,020 2.85 2.95 2.77 0 0 0
03/06/2020
2.77
 71,260 2.73 2.81 2.73 0 0 0
02/06/2020
2.81
 399,300 2.89 2.90 2.81 0 0 0
01/06/2020
2.85
 887,850 2.75 2.90 2.69 0 0 0
29/05/2020
2.71
 186,940 2.71 2.72 2.65 0 0 0
28/05/2020
2.71
 130,140 2.69 2.72 2.65 0 0 0
27/05/2020
2.69
 169,360 2.65 2.81 2.65 0 0 0
26/05/2020
2.64
 244,870 2.63 2.70 2.63 0 0 0
25/05/2020
2.63
 185,220 2.63 2.64 2.58 0 0 0
22/05/2020
2.63
 177,540 2.67 2.67 2.60 0 0 0
21/05/2020
2.66
 280,530 2.67 2.69 2.57 0 0 0
20/05/2020
2.62
 120,690 2.69 2.69 2.59 0 0 0
19/05/2020
2.69
 344,990 2.66 2.71 2.65 0 0 0
18/05/2020
2.66
 296,450 2.65 2.78 2.56 0 0 0
15/05/2020
2.67
 338,810 2.81 2.84 2.67 0 0 0
14/05/2020
2.81
 1,557,770 2.69 2.81 2.64 0 0 0
13/05/2020
2.63
 728,450 2.47 2.63 2.47 0 0 0
12/05/2020
2.46
 420,820 2.44 2.46 2.40 0 0 0
11/05/2020
2.42
 45,330 2.42 2.44 2.38 0 0 0
08/05/2020
2.41
 796,570 2.36 2.43 2.36 0 0 0
07/05/2020
2.36
 267,480 2.36 2.39 2.35 0 0 0
06/05/2020
2.36
 404,990 2.42 2.42 2.35 0 0 0
05/05/2020
2.39
 65,670 2.43 2.44 2.34 0 0 0
04/05/2020
2.37
 195,090 2.44 2.44 2.36 0 0 0
29/04/2020
2.40
 372,800 2.40 2.45 2.36 0 0 0
28/04/2020
2.45
 82,930 2.47 2.47 2.43 0 0 0
27/04/2020
2.43
 118,360 2.42 2.47 2.40 0 0 0
24/04/2020
2.39
 124,070 2.38 2.41 2.33 0 0 0
23/04/2020
2.38
 108,760 2.28 2.43 2.28 0 0 0
22/04/2020
2.38
 219,050 2.18 2.38 2.18 0 0 0
21/04/2020
2.34
 322,020 2.48 2.48 2.34 0 0 0
20/04/2020
2.48
 358,600 2.43 2.48 2.40 0 0 0
17/04/2020
2.34
 629,030 2.34 2.34 2.29 0 0 0
16/04/2020
2.20
 527,620 2.06 2.20 2.06 0 0 0
15/04/2020
2.06
 309,150 2.00 2.11 1.95 0 0 0
14/04/2020
2.03
 65,600 2.03 2.06 1.93 0 0 0
13/04/2020
2.07
 10,720 2.03 2.08 2.00 0 0 0
10/04/2020
2.03
 129,800 2.10 2.10 1.95 0 0 0
09/04/2020
2.06
 115,470 2.07 2.07 2.00 0 0 0
08/04/2020
2.03
 54,770 2.03 2.06 1.99 0 0 0
07/04/2020
2.06
 27,090 2.18 2.18 2.03 0 0 0
06/04/2020
2.08
 44,500 2.15 2.15 1.98 0 0 0
03/04/2020
2.03
 129,250 2.03 2.03 1.95 0 0 0
01/04/2020
1.97
 116,610 2.03 2.07 1.95 0 0 0
31/03/2020
2.08
 63,420 2.03 2.11 2.01 0 0 0
30/03/2020
2.11
 33,560 2.16 2.16 2.01 0 0 0
27/03/2020
2.16
 25,100 2.31 2.31 2.16 0 0 0
26/03/2020
2.17
 8,860 2.25 2.25 2.17 0 0 0
25/03/2020
2.21
 98,060 2.17 2.24 2.16 0 0 0
24/03/2020
2.16
 35,740 2.20 2.28 2.16 0 0 0
23/03/2020
2.28
 171,240 2.38 2.38 2.22 0 0 0
20/03/2020
2.38
 8,670 2.38 2.38 2.38 0 0 0
19/03/2020
2.38
 198,920 2.43 2.43 2.28 0 0 0
18/03/2020
2.43
 27,880 2.41 2.52 2.41 0 0 0
17/03/2020
2.43
 36,210 2.43 2.43 2.28 0 0 0
16/03/2020
2.43
 142,820 2.52 2.52 2.35 0 0 0
13/03/2020
2.52
 102,540 2.23 2.52 2.23 0 0 0
12/03/2020
2.38
 479,200 2.31 2.43 2.31 0 0 0
11/03/2020
2.48
 144,410 2.60 2.60 2.44 0 0 0
10/03/2020
2.54
 29,130 2.36 2.60 2.36 0 0 0
09/03/2020
2.46
 446,540 2.59 2.59 2.46 0 0 0
06/03/2020
2.64
 21,510 2.60 2.65 2.60 0 0 0
05/03/2020
2.66
 6,160 2.65 2.68 2.63 0 0 0
04/03/2020
2.60
 76,880 2.61 2.65 2.58 0 0 0
03/03/2020
2.60
 55,890 2.58 2.60 2.58 0 0 0
02/03/2020
2.58
 60,800 2.57 2.58 2.56 0 0 0
28/02/2020
2.58
 14,260 2.56 2.58 2.56 0 0 0
27/02/2020
2.59
 240,090 2.63 2.63 2.56 0 0 0
26/02/2020
2.65
 48,470 2.65 2.65 2.60 0 0 0
25/02/2020
2.60
 244,300 2.73 2.73 2.60 0 0 0
24/02/2020
2.73
 37,780 2.85 2.85 2.73 0 0 0
21/02/2020
2.76
 5,900 2.77 2.78 2.76 0 0 0
20/02/2020
2.83
 173,710 2.77 2.83 2.62 0 0 0
19/02/2020
2.81
 17,720 2.84 2.84 2.78 0 0 0
18/02/2020
2.82
 93,320 2.78 2.87 2.78 0 0 0
17/02/2020
2.78
 90,210 2.77 2.78 2.76 0 0 0
14/02/2020
2.78
 86,610 2.77 2.78 2.71 0 0 0
13/02/2020
2.77
 99,990 2.78 2.78 2.77 0 0 0
12/02/2020
2.79
 85,830 2.78 2.80 2.77 0 0 0
11/02/2020
2.78
 76,490 2.76 2.84 2.76 0 0 0
10/02/2020
2.80
 25,530 2.82 2.82 2.76 0 0 0
07/02/2020
2.82
 77,900 2.84 2.85 2.73 0 0 0
06/02/2020
2.82
 218,500 2.82 2.85 2.67 0 0 0
05/02/2020
2.82
 117,010 2.87 2.90 2.82 0 0 0
04/02/2020
2.85
 66,090 2.85 2.88 2.77 0 0 0
03/02/2020
2.85
 174,130 2.85 2.94 2.75 0 0 0
31/01/2020
2.95
 328,960 3.07 3.07 2.95 0 0 0
30/01/2020
3.07
 510,650 3.07 3.25 3.07 0 0 0
22/01/2020
3.30
 30,210 3.25 3.30 3.25 0 0 0
21/01/2020
3.29
 149,990 3.30 3.30 3.25 0 0 0
20/01/2020
3.27
 171,550 3.30 3.30 3.22 0 0 0
17/01/2020
3.26
 144,090 3.32 3.33 3.21 0 0 0
16/01/2020
3.30
 225,340 3.26 3.42 3.26 0 0 0
15/01/2020
3.26
 23,410 3.28 3.32 3.23 0 0 0
14/01/2020
3.28
 55,880 3.34 3.34 3.24 0 0 0
13/01/2020
3.29
 103,260 3.38 3.38 3.17 0 0 0
10/01/2020
3.38
 41,580 3.48 3.48 3.18 0 0 0
09/01/2020: Cổ tức tiền mặt tỉ lệ: 5%
09/01/2020
3.30
 299,070 3.31 3.31 3.22 0 0 0
08/01/2020
3.12
 545,080 3.24 3.38 3.12 0 0 0
07/01/2020
3.24
 43,960 3.25 3.31 3.20 0 0 0

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