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)
03/06/2016
4.47
 1,436,530 4.57 4.63 4.47 0 0 0
02/06/2016
4.57
 1,898,900 4.52 4.63 4.47 0 0 0
01/06/2016
4.41
 2,374,900 4.15 4.41 4.10 0 0 0
31/05/2016
4.15
 918,040 4.20 4.26 4.10 0 0 0
30/05/2016
4.20
 655,170 4.15 4.31 4.10 0 0 0
27/05/2016
4.10
 1,063,060 4.10 4.20 4.10 0 0 0
26/05/2016
4.15
 2,210,960 4.36 4.36 4.10 0 0 0
25/05/2016
4.36
 752,950 4.47 4.52 4.36 0 0 0
24/05/2016
4.47
 992,380 4.31 4.57 4.31 0 0 0
23/05/2016
4.36
 1,004,020 4.36 4.52 4.36 0 0 0
20/05/2016
4.41
 853,800 4.57 4.57 4.36 0 0 0
19/05/2016
4.57
 1,369,020 4.36 4.57 4.36 0 0 0
18/05/2016
4.31
 3,128,190 4.63 4.63 4.31 0 0 0
17/05/2016
4.63
 3,924,450 4.47 4.73 4.41 0 0 0
16/05/2016
4.73
 2,644,110 4.73 4.89 4.73 0 0 0
13/05/2016
5.05
 2,157,680 5.41 5.47 5.05 0 0 0
12/05/2016
5.41
 973,770 5.73 5.78 5.41 0 0 0
11/05/2016
5.62
 3,988,560 5.62 5.62 5.41 0 0 0
10/05/2016
5.26
 2,722,310 5.62 5.62 5.26 0 0 0
09/05/2016
5.57
 1,583,980 5.57 5.73 5.52 0 0 0
06/05/2016
5.52
 2,458,070 5.52 5.68 5.47 0 0 0
05/05/2016
5.68
 2,738,280 5.78 5.83 5.47 0 0 0
04/05/2016
5.52
 1,338,150 5.41 5.52 5.41 0 0 0
29/04/2016
5.20
 2,850,910 4.94 5.20 4.94 0 0 0
28/04/2016
4.89
 938,780 4.68 4.89 4.63 0 0 0
27/04/2016
4.73
 1,118,640 4.73 4.73 4.52 0 0 0
26/04/2016
4.57
 1,920,380 4.57 4.57 4.52 0 0 0
25/04/2016
4.31
 2,186,050 4.31 4.31 4.26 0 0 0
22/04/2016
4.05
 1,011,830 3.99 4.05 3.94 0 0 0
21/04/2016
3.99
 657,400 3.99 4.10 3.94 0 0 0
20/04/2016
3.94
 620,140 4.05 4.05 3.89 0 0 0
19/04/2016
3.94
 911,770 3.99 4.10 3.94 0 0 0
15/04/2016
4.15
 529,620 4.26 4.26 4.10 0 0 0
14/04/2016
4.20
 1,037,950 4.15 4.20 4.10 0 0 0
13/04/2016
4.10
 842,340 4.10 4.15 3.94 0 0 0
12/04/2016
3.94
 1,664,110 3.99 4.15 3.94 0 0 0
11/04/2016
4.20
 1,161,620 4.20 4.31 4.20 0 0 0
08/04/2016
4.10
 1,110,100 3.99 4.15 3.94 0 0 0
07/04/2016
3.89
 2,132,120 3.78 3.89 3.78 0 0 0
06/04/2016
3.68
 1,043,200 3.68 3.73 3.57 0 0 0
05/04/2016
3.68
 930,100 3.68 3.78 3.63 0 0 0
04/04/2016
3.68
 1,615,670 3.36 3.68 3.36 0 0 0
01/04/2016
3.47
 1,436,020 3.57 3.63 3.47 0 0 0
31/03/2016
3.68
 1,496,580 3.84 3.89 3.47 0 0 0
30/03/2016
3.68
 3,833,300 3.63 3.68 3.57 0 0 0
29/03/2016
3.47
 3,571,630 3.47 3.47 3.42 0 0 0
28/03/2016
3.26
 437,470 3.26 3.26 3.26 0 0 0
25/03/2016
3.05
 857,810 3.05 3.05 3.05 0 0 0
24/03/2016
2.89
 1,215,670 2.79 2.89 2.79 0 0 0
23/03/2016
2.73
 1,841,980 2.58 2.73 2.58 0 0 0
22/03/2016
2.58
 1,728,780 2.47 2.63 2.42 0 0 0
21/03/2016
2.47
 1,941,840 2.47 2.52 2.42 0 0 0
18/03/2016
2.58
 534,310 2.52 2.63 2.52 0 0 0
17/03/2016
2.52
 1,938,780 2.52 2.68 2.47 0 0 0
16/03/2016
2.63
 1,091,310 2.63 2.73 2.58 0 0 0
15/03/2016
2.58
 1,240,240 2.47 2.58 2.47 0 0 0
14/03/2016
2.42
 1,256,070 2.31 2.42 2.31 0 0 0
11/03/2016
2.26
 1,031,470 2.31 2.31 2.21 0 0 0
10/03/2016
2.21
 1,525,500 2.21 2.21 2.15 0 0 0
09/03/2016
2.10
 1,789,330 2.10 2.10 2.05 0 0 0
08/03/2016
2.00
 211,600 2.00 2.00 2.00 0 0 0
07/03/2016
1.89
 938,960 1.89 1.89 1.79 0 0 0
04/03/2016
1.79
 484,310 1.73 1.79 1.68 0 0 0
03/03/2016
1.73
 275,880 1.73 1.79 1.68 0 0 0
02/03/2016
1.73
 716,970 1.68 1.73 1.63 0 0 0
01/03/2016
1.63
 802,640 1.73 1.73 1.63 0 0 0
29/02/2016
1.73
 308,430 1.79 1.79 1.73 0 0 0
26/02/2016
1.79
 318,120 1.79 1.84 1.73 0 0 0
25/02/2016
1.79
 478,780 1.84 1.84 1.79 0 0 0
24/02/2016
1.84
 663,800 1.79 1.84 1.73 0 0 0
23/02/2016
1.84
 1,115,750 1.84 1.84 1.79 0 0 0
22/02/2016
1.73
 798,010 1.68 1.73 1.63 0 0 0
19/02/2016
1.63
 2,155,650 1.52 1.63 1.52 0 0 0
18/02/2016
1.52
 343,310 1.52 1.52 1.52 0 0 0
17/02/2016
1.63
 71,910 1.63 1.63 1.63 0 0 0
16/02/2016
1.73
 99,410 1.73 1.73 1.73 0 0 0
15/02/2016
1.84
 138,030 1.89 1.89 1.84 0 0 0
05/02/2016
1.94
 48,250 1.89 1.94 1.89 0 0 0
04/02/2016
1.89
 35,930 1.79 1.89 1.79 0 0 0
03/02/2016
1.84
 132,830 1.84 1.84 1.79 0 0 0
02/02/2016
1.84
 119,070 1.79 1.89 1.79 0 0 0
01/02/2016
1.84
 28,690 1.84 1.84 1.79 0 0 0
29/01/2016
1.84
 38,150 1.84 1.84 1.79 0 0 0
28/01/2016
1.84
 75,340 1.84 1.89 1.79 0 0 0
27/01/2016
1.84
 49,820 1.84 1.89 1.84 0 0 0
26/01/2016
1.84
 68,740 1.79 1.89 1.79 0 0 0
25/01/2016
1.84
 252,290 1.73 1.84 1.73 0 0 0
22/01/2016
1.73
 241,640 1.73 1.73 1.63 0 0 0
21/01/2016
1.73
 114,180 1.73 1.79 1.68 0 0 0
20/01/2016
1.73
 44,180 1.73 1.79 1.68 0 0 0
19/01/2016
1.73
 338,850 1.68 1.79 1.68 0 0 0
18/01/2016
1.73
 330,510 1.84 1.84 1.73 0 0 0
15/01/2016
1.84
 182,650 1.89 2.00 1.84 0 0 0
14/01/2016
1.94
 190,350 1.94 2.00 1.94 0 0 0
13/01/2016
2.05
 238,710 2.05 2.05 2.00 0 0 0
12/01/2016
2.05
 232,470 2.05 2.05 2.00 0 0 0
11/01/2016
2.05
 150,450 2.00 2.10 2.00 0 0 0
08/01/2016
2.00
 120,560 2.10 2.10 2.00 0 0 0
07/01/2016
2.10
 59,370 2.10 2.10 2.05 0 0 0
06/01/2016
2.15
 157,550 2.10 2.15 2.05 0 0 0

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