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)
22/03/2019
3.84
 241,950 3.82 3.89 3.82 0 0 0
21/03/2019
3.85
 273,360 3.89 3.90 3.85 0 0 0
20/03/2019
3.92
 231,930 3.82 3.92 3.82 0 0 0
19/03/2019
3.93
 322,800 3.91 3.93 3.87 0 0 0
18/03/2019
3.93
 147,980 4.09 4.09 3.92 0 0 0
15/03/2019
3.91
 318,590 4.00 4.10 3.89 0 0 0
14/03/2019
4.00
 527,450 3.89 4.10 3.88 0 0 0
13/03/2019
3.88
 465,890 3.97 3.99 3.88 0 0 0
12/03/2019
3.97
 303,120 3.96 3.97 3.89 0 0 0
11/03/2019
3.86
 177,200 3.83 3.89 3.83 0 0 0
08/03/2019
3.83
 237,890 3.78 3.85 3.78 0 0 0
07/03/2019
3.82
 832,320 3.82 3.94 3.82 0 0 0
06/03/2019
3.92
 729,670 3.97 4.05 3.88 0 0 0
05/03/2019
4.01
 945,200 4.01 4.10 3.95 0 0 0
04/03/2019
4.01
 844,740 3.91 4.03 3.91 0 0 0
01/03/2019
3.91
 1,256,620 3.69 3.94 3.69 0 0 0
28/02/2019
3.69
 1,003,120 3.69 3.82 3.68 0 0 0
27/02/2019
3.78
 553,520 3.85 3.85 3.67 0 0 0
26/02/2019
3.82
 1,371,280 3.78 3.87 3.77 0 0 0
25/02/2019
3.61
 2,389,660 3.38 3.61 3.38 0 0 0
22/02/2019
3.38
 977,460 3.42 3.46 3.36 0 0 0
21/02/2019
3.41
 667,140 3.46 3.49 3.37 0 0 0
20/02/2019
3.48
 73,710 3.46 3.53 3.38 0 0 0
19/02/2019
3.46
 170,790 3.48 3.56 3.46 0 0 0
18/02/2019
3.53
 95,650 3.64 3.64 3.53 0 0 0
15/02/2019
3.56
 185,340 3.60 3.64 3.53 0 0 0
14/02/2019
3.65
 365,060 3.60 3.67 3.60 0 0 0
13/02/2019
3.60
 323,780 3.46 3.66 3.44 0 0 0
12/02/2019
3.44
 296,410 3.48 3.51 3.35 0 0 0
11/02/2019
3.50
 136,040 3.50 3.50 3.26 0 0 0
01/02/2019
3.35
 151,290 3.14 3.35 3.13 0 0 0
31/01/2019
3.14
 215,650 3.12 3.29 3.12 0 0 0
30/01/2019
3.33
 607,610 3.43 3.57 3.33 0 0 0
29/01/2019
3.57
 33,880 3.59 3.66 3.57 0 0 0
28/01/2019
3.60
 74,180 3.60 3.74 3.55 0 0 0
25/01/2019
3.60
 178,040 3.38 3.60 3.37 0 0 0
24/01/2019
3.37
 153,970 3.46 3.48 3.37 0 0 0
23/01/2019
3.41
 107,650 3.39 3.49 3.38 0 0 0
22/01/2019
3.53
 72,860 3.66 3.66 3.53 0 0 0
21/01/2019
3.60
 36,690 3.73 3.77 3.60 0 0 0
18/01/2019
3.67
 244,310 3.69 3.80 3.64 0 0 0
17/01/2019
3.67
 66,080 3.68 3.69 3.63 0 0 0
16/01/2019
3.69
 115,500 3.69 3.70 3.62 0 0 0
15/01/2019
3.69
 273,440 3.60 3.76 3.60 0 0 0
14/01/2019
3.72
 30,370 3.72 3.79 3.71 0 0 0
11/01/2019
3.77
 96,630 3.77 3.82 3.73 0 0 0
10/01/2019
3.77
 148,400 3.85 3.85 3.71 0 0 0
09/01/2019
3.76
 33,780 3.80 3.86 3.74 0 0 0
08/01/2019
3.75
 30,210 3.88 3.88 3.69 0 0 0
07/01/2019
3.75
 192,590 3.74 3.92 3.74 0 0 0
04/01/2019
3.74
 232,370 3.74 4.02 3.74 0 0 0
03/01/2019
4.02
 306,990 4.18 4.20 3.95 0 0 0
02/01/2019
4.15
 157,560 4.15 4.31 4.02 0 0 0
28/12/2018
4.02
 99,290 4.06 4.06 4.00 0 0 0
27/12/2018
4.07
 32,070 4.25 4.25 4.07 0 0 0
26/12/2018
4.10
 13,210 4.10 4.16 4.07 0 0 0
25/12/2018
4.10
 73,560 4.14 4.14 4.03 0 0 0
24/12/2018
4.17
 24,720 4.24 4.25 4.15 0 0 0
21/12/2018
4.17
 14,800 4.13 4.19 4.10 0 0 0
20/12/2018
4.13
 66,540 4.18 4.18 4.12 0 0 0
19/12/2018
4.18
 68,500 4.21 4.25 4.18 0 0 0
18/12/2018
4.21
 124,120 4.30 4.30 4.18 0 0 0
17/12/2018
4.29
 340,310 4.31 4.32 4.21 0 0 0
14/12/2018
4.31
 87,010 4.03 4.31 4.03 0 0 0
13/12/2018
4.30
 47,370 4.32 4.32 4.28 0 0 0
12/12/2018
4.31
 279,030 4.27 4.33 4.27 0 0 0
11/12/2018
4.31
 289,940 4.32 4.35 4.27 0 0 0
10/12/2018
4.32
 63,320 4.32 4.32 4.28 0 0 0
07/12/2018
4.32
 669,210 4.32 4.38 4.31 0 0 0
06/12/2018
4.28
 196,400 4.36 4.36 4.28 0 0 0
05/12/2018
4.35
 446,300 4.39 4.39 4.29 0 0 0
04/12/2018
4.41
 471,940 4.46 4.53 4.36 0 0 0
03/12/2018
4.46
 1,020,740 4.36 4.46 4.31 0 0 0
30/11/2018
4.32
 93,600 4.34 4.34 4.26 0 0 0
29/11/2018
4.32
 285,770 4.36 4.36 4.30 0 0 0
28/11/2018
4.32
 55,710 4.37 4.37 4.29 0 0 0
27/11/2018
4.32
 248,000 4.30 4.38 4.30 0 0 0
26/11/2018
4.30
 83,110 4.27 4.38 4.25 0 0 0
23/11/2018
4.27
 138,180 4.32 4.32 4.21 0 0 0
22/11/2018
4.27
 65,910 4.39 4.39 4.24 0 0 0
21/11/2018
4.23
 71,410 4.22 4.23 4.15 0 0 0
20/11/2018
4.22
 64,710 4.30 4.30 4.20 0 0 0
19/11/2018
4.28
 46,490 4.35 4.35 4.19 0 0 0
16/11/2018
4.18
 39,520 4.24 4.24 4.18 0 0 0
15/11/2018
4.18
 111,090 4.19 4.19 4.13 0 0 0
14/11/2018
4.19
 244,690 4.20 4.23 4.15 0 0 0
13/11/2018
4.19
 121,370 4.25 4.25 4.15 0 0 0
12/11/2018
4.25
 48,740 4.32 4.38 4.19 0 0 0
09/11/2018
4.31
 279,120 4.32 4.35 4.30 0 0 0
08/11/2018
4.31
 125,110 4.43 4.43 4.31 0 0 0
07/11/2018
4.31
 319,370 4.49 4.51 4.31 0 0 0
06/11/2018
4.49
 144,220 4.54 4.54 4.47 0 0 0
05/11/2018
4.50
 78,550 4.51 4.51 4.46 0 0 0
02/11/2018
4.51
 246,900 4.49 4.54 4.46 0 0 0
01/11/2018
4.46
 428,910 4.61 4.61 4.46 0 0 0
31/10/2018
4.61
 297,570 4.61 4.67 4.57 0 0 0
30/10/2018
4.61
 338,910 4.71 4.78 4.57 0 0 0
29/10/2018
4.75
 206,420 4.77 4.79 4.71 0 0 0
26/10/2018
4.82
 105,680 5.09 5.09 4.80 0 0 0
25/10/2018
4.82
 378,140 4.90 4.90 4.79 0 0 0

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