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)
06/01/2020
3.25
 113,440 3.20 3.30 3.18 0 0 0
03/01/2020
3.18
 133,760 3.17 3.23 3.17 0 0 0
02/01/2020
3.21
 123,310 3.10 3.24 3.10 0 0 0
31/12/2019
3.23
 180,460 3.38 3.38 3.22 0 0 0
30/12/2019
3.23
 203,400 3.23 3.45 3.23 0 0 0
27/12/2019
3.24
 223,010 3.23 3.26 3.23 0 0 0
26/12/2019
3.26
 217,750 3.24 3.27 3.19 0 0 0
25/12/2019
3.27
 291,190 3.34 3.34 3.23 0 0 0
24/12/2019
3.31
 228,880 3.38 3.38 3.22 0 0 0
23/12/2019
3.36
 435,010 3.24 3.44 3.24 0 0 0
20/12/2019
3.23
 479,750 3.02 3.23 3.02 0 0 0
19/12/2019
3.02
 103,360 3.12 3.12 3.00 0 0 0
18/12/2019
2.99
 299,870 3.06 3.06 2.99 0 0 0
17/12/2019
3.02
 112,250 3.01 3.08 2.95 0 0 0
16/12/2019
3.02
 35,590 3.09 3.13 2.99 0 0 0
13/12/2019
3.09
 54,770 3.07 3.09 3.01 0 0 0
12/12/2019
3.07
 66,750 3.08 3.08 2.99 0 0 0
11/12/2019
3.05
 79,870 3.09 3.10 2.99 0 0 0
10/12/2019
3.09
 10,390 3.12 3.12 2.93 0 0 0
09/12/2019
3.10
 19,740 3.12 3.12 3.09 0 0 0
06/12/2019
3.12
 34,090 3.02 3.17 2.99 0 0 0
05/12/2019
3.08
 15,070 3.09 3.09 2.98 0 0 0
04/12/2019
3.10
 18,670 3.10 3.10 2.92 0 0 0
03/12/2019
3.10
 11,150 3.08 3.11 3.03 0 0 0
02/12/2019
3.08
 49,500 2.93 3.10 2.93 0 0 0
29/11/2019
3.10
 6,350 3.23 3.23 3.09 0 0 0
28/11/2019
3.10
 45,000 3.20 3.20 2.99 0 0 0
27/11/2019
3.20
 9,040 3.24 3.24 3.13 0 0 0
26/11/2019
3.20
 21,280 3.12 3.24 3.12 0 0 0
25/11/2019
3.11
 64,650 3.10 3.24 3.10 0 0 0
22/11/2019
3.10
 53,700 3.02 3.25 3.02 0 0 0
21/11/2019
3.25
 89,480 3.06 3.31 3.06 0 0 0
20/11/2019
3.27
 76,580 3.29 3.29 3.10 0 0 0
19/11/2019
3.12
 270,380 2.92 3.12 2.92 0 0 0
18/11/2019
2.92
 128,250 2.92 3.00 2.91 0 0 0
15/11/2019
2.92
 137,230 2.83 2.93 2.81 0 0 0
14/11/2019
2.83
 63,470 2.74 2.83 2.74 0 0 0
13/11/2019
2.83
 17,870 2.84 2.84 2.81 0 0 0
12/11/2019
2.81
 86,560 2.74 2.86 2.66 0 0 0
11/11/2019
2.80
 20,830 2.87 2.87 2.68 0 0 0
08/11/2019
2.87
 9,170 2.83 2.91 2.82 0 0 0
07/11/2019
2.87
 4,810 2.87 2.87 2.84 0 0 0
06/11/2019
2.87
 53,940 2.92 2.92 2.81 0 0 0
05/11/2019
2.92
 90,490 2.79 2.93 2.74 0 0 0
04/11/2019
2.76
 116,190 2.60 2.81 2.60 0 0 0
01/11/2019
2.63
 128,370 2.64 2.66 2.62 0 0 0
31/10/2019
2.76
 200,940 2.88 2.88 2.74 0 0 0
30/10/2019
2.88
 91,960 2.88 2.88 2.83 0 0 0
29/10/2019
2.94
 143,190 2.99 2.99 2.89 0 0 0
28/10/2019
3.00
 141,760 3.01 3.02 2.95 0 0 0
25/10/2019
3.01
 65,500 3.04 3.04 2.95 0 0 0
24/10/2019
2.95
 66,460 2.96 3.04 2.95 0 0 0
23/10/2019
3.05
 106,210 3.02 3.10 2.95 0 0 0
22/10/2019
3.10
 50,900 3.17 3.17 3.02 0 0 0
21/10/2019
3.05
 41,970 3.15 3.15 2.95 0 0 0
18/10/2019
2.95
 300,340 3.15 3.15 2.95 0 0 0
17/10/2019
3.15
 166,470 3.15 3.15 3.10 0 0 0
16/10/2019
3.15
 158,080 3.15 3.16 3.10 0 0 0
15/10/2019
3.16
 77,980 3.17 3.17 3.13 0 0 0
14/10/2019
3.16
 357,170 3.20 3.20 3.16 0 0 0
11/10/2019
3.17
 51,980 3.17 3.17 3.16 0 0 0
10/10/2019
3.17
 27,790 3.17 3.19 3.17 0 0 0
09/10/2019
3.19
 85,670 3.19 3.20 3.17 0 0 0
08/10/2019
3.19
 94,970 3.20 3.19 3.15 0 0 0
07/10/2019
3.19
 150,720 3.20 3.21 3.17 0 0 0
04/10/2019
3.21
 148,240 3.22 3.22 3.16 0 0 0
03/10/2019
3.21
 68,440 3.22 3.23 3.17 0 0 0
02/10/2019
3.22
 177,520 3.23 3.23 3.15 0 0 0
01/10/2019
3.21
 118,310 3.23 3.23 3.15 0 0 0
30/09/2019
3.23
 88,310 3.24 3.25 3.17 0 0 0
27/09/2019
3.23
 346,150 3.23 3.23 3.17 0 0 0
26/09/2019
3.23
 77,570 3.23 3.23 3.22 0 0 0
25/09/2019
3.23
 100,130 3.24 3.24 3.16 0 0 0
24/09/2019
3.24
 159,670 3.23 3.24 3.14 0 0 0
23/09/2019
3.20
 158,020 3.28 3.28 3.20 0 0 0
20/09/2019
3.27
 136,800 3.29 3.29 3.20 0 0 0
19/09/2019
3.27
 368,800 3.28 3.28 3.20 0 0 0
18/09/2019
3.28
 131,750 3.24 3.29 3.20 0 0 0
17/09/2019
3.29
 96,880 3.24 3.31 3.28 0 0 0
16/09/2019
3.28
 174,220 3.24 3.28 3.19 0 0 0
13/09/2019
3.28
 122,310 3.24 3.29 3.20 0 0 0
12/09/2019
3.29
 87,960 3.30 3.30 3.24 0 0 0
11/09/2019
3.29
 130,590 3.24 3.31 3.20 0 0 0
10/09/2019
3.20
 98,330 3.32 3.35 3.20 0 0 0
09/09/2019
3.32
 89,350 3.33 3.33 3.26 0 0 0
06/09/2019
3.33
 112,630 3.38 3.38 3.26 0 0 0
05/09/2019
3.28
 118,580 3.38 3.41 3.28 0 0 0
04/09/2019
3.38
 58,180 3.33 3.41 3.31 0 0 0
03/09/2019
3.38
 81,360 3.33 3.51 3.25 0 0 0
30/08/2019
3.31
 141,540 3.30 3.53 3.24 0 0 0
29/08/2019
3.30
 87,900 3.30 3.31 3.24 0 0 0
28/08/2019
3.30
 123,220 3.28 3.30 3.18 0 0 0
27/08/2019
3.30
 94,870 3.28 3.31 3.27 0 0 0
26/08/2019
3.31
 81,520 3.32 3.33 3.28 0 0 0
23/08/2019
3.32
 92,250 3.32 3.33 3.25 0 0 0
22/08/2019
3.31
 81,840 3.30 3.35 3.29 0 0 0
21/08/2019
3.30
 183,170 3.31 3.31 3.26 0 0 0
20/08/2019
3.31
 70,070 3.37 3.38 3.28 0 0 0
19/08/2019
3.26
 56,140 3.24 3.33 3.24 0 0 0
16/08/2019
3.33
 244,170 3.33 3.34 3.31 0 0 0

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