CTCP Tập đoàn Thép Tiến Lên (tlh)

5.50
0.03
(0.55%)
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
(2024-08-20) 		-0.46 -7.76% 11,481,700 -281,796 -1.7
5.47
6.15
5.47
2 tháng
(2024-07-22) 		-2.06 -27.36% 36,351,000 38,202 0.1
5.47
7.53
5.47
3 tháng
(2024-06-21) 		-3.11 -36.25% 98,824,000 -59,398 -0.3
5.47
8.58
5.47
6 tháng
(2024-03-25) 		-3.15 -36.54% 156,306,000 -498,798 -4.0
5.47
8.90
5.47
12 tháng
(2023-09-25) 		-3.93 -41.81% 285,632,400 -6,021 0.1
5.47
9.40
5.47
24 tháng
(2022-09-30) 		-1.98 -26.59% 496,159,800 417,318 2.5
3.83
10.10
5.47
36 tháng
(2021-10-05) 		-13.10 -70.54% 829,831,900 160,266 1.4
3.83
20.61
5.47
60 tháng
(2019-10-16) 		2.32 73.46% 1,321,930,380 100,056 -5.8
1.97
20.61
5.47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2014
3.95
 701,410 4.04 4.09 3.91 0 0 0
22/04/2014
4.04
 1,204,440 3.87 4.04 3.64 0 0 0
21/04/2014
3.87
 1,553,910 4.13 4.13 3.87 15,000 20,000 -0.0
18/04/2014
4.13
 1,031,100 4.31 4.35 4.13 0 100 -0.0
17/04/2014
4.31
 602,170 4.27 4.40 4.27 0 0 0
16/04/2014
4.27
 1,259,790 4.31 4.31 4.09 0 0 0
15/04/2014
4.31
 1,137,190 4.49 4.49 4.31 0 0 0
14/04/2014
4.49
 703,510 4.53 4.53 4.44 95,000 10,000 0.8
11/04/2014
4.53
 509,560 4.49 4.53 4.40 0 0 0
10/04/2014
4.49
 770,670 4.53 4.58 4.44 0 11,200 -0.1
08/04/2014
4.53
 948,170 4.53 4.53 4.49 0 0 0
07/04/2014
4.53
 1,117,630 4.53 4.58 4.44 15,000 0 0.2
04/04/2014
4.53
 583,920 4.53 4.58 4.49 0 0 0
03/04/2014
4.53
 747,780 4.40 4.53 4.40 0 0 0
02/04/2014
4.40
 1,642,010 4.44 4.49 4.22 30,000 0 0.3
01/04/2014
4.44
 1,794,200 4.58 4.58 4.35 0 0 0
31/03/2014
4.58
 940,040 4.58 4.58 4.49 0 0 0
28/03/2014
4.58
 1,239,760 4.67 4.71 4.53 0 0 0
27/03/2014
4.67
 2,211,830 4.53 4.67 4.44 0 2,000 -0.0
26/03/2014
4.53
 2,608,480 4.75 4.80 4.44 0 0 0
25/03/2014
4.75
 2,242,910 4.93 4.93 4.75 350 0 0.0
24/03/2014
4.93
 2,291,300 4.84 5.07 4.75 0 0 0
21/03/2014
4.84
 1,358,320 4.75 4.84 4.71 0 0 0
20/03/2014
4.75
 2,757,710 4.67 4.89 4.71 2,000 0 0.0
19/03/2014
4.67
 2,076,040 4.53 4.71 4.49 0 500 -0.0
18/03/2014
4.53
 2,338,040 4.49 4.62 4.44 0 49,800 -0.5
17/03/2014
4.49
 1,900,070 4.35 4.53 4.40 0 0 0
14/03/2014
4.35
 2,393,350 4.40 4.49 4.35 0 0 0
13/03/2014
4.40
 1,812,910 4.35 4.44 4.31 0 0 0
12/03/2014
4.35
 3,142,970 4.44 4.44 4.27 0 0 0
11/03/2014
4.44
 2,508,410 4.53 4.53 4.35 0 133,090 -1.3
10/03/2014
4.53
 3,269,790 4.31 4.53 4.27 0 31,000 -0.3
07/03/2014
4.31
 2,074,840 4.31 4.31 4.22 5,000 0 0.0
06/03/2014
4.31
 2,439,070 4.13 4.35 4.18 0 0 0
05/03/2014
4.13
 4,478,210 3.87 4.13 3.87 0 63,960 -0.6
04/03/2014
3.87
 1,716,940 3.91 3.91 3.78 0 4,840 -0.0
03/03/2014
3.91
 3,171,600 3.95 4.00 3.82 0 19,000 -0.2
28/02/2014
3.95
 1,817,340 3.87 4.00 3.82 0 0 0
27/02/2014
3.87
 4,854,850 3.73 3.95 3.69 0 0 0
26/02/2014
3.73
 1,060,830 3.73 3.78 3.64 10,000 0 0.1
25/02/2014
3.73
 1,587,720 3.69 3.73 3.64 19,000 0 0.2
24/02/2014
3.69
 1,514,140 3.69 3.73 3.60 0 0 0
21/02/2014
3.69
 2,040,590 3.69 3.73 3.55 0 80 -0.0
20/02/2014
3.69
 4,001,230 3.87 3.91 3.60 0 600 -0.0
19/02/2014
3.87
 3,323,890 3.87 3.95 3.82 20,000 2,000 0.2
18/02/2014
3.87
 3,426,480 3.69 3.87 3.64 0 32,500 -0.3
17/02/2014
3.69
 2,753,780 3.69 3.73 3.60 0 30,000 -0.2
14/02/2014
3.69
 2,304,550 3.69 3.73 3.60 0 0 0
13/02/2014
3.69
 2,633,350 3.69 3.73 3.60 0 0 0
12/02/2014
3.69
 3,587,400 3.51 3.69 3.51 8,000 25,000 -0.1
11/02/2014
3.51
 4,410,020 3.55 3.69 3.51 21,000 20,000 0.0
10/02/2014
3.55
 2,044,370 3.42 3.55 3.42 35,000 0 0.3
07/02/2014
3.42
 1,506,220 3.51 3.55 3.42 4,000 0 0.0
06/02/2014
3.51
 1,248,360 3.51 3.55 3.47 1,000 170 0.0
27/01/2014
3.51
 1,637,470 3.42 3.55 3.42 0 20,000 -0.2
24/01/2014
3.42
 1,586,830 3.33 3.51 3.38 0 0 0
23/01/2014
3.33
 502,170 3.29 3.38 3.29 500 0 0.0
22/01/2014
3.29
 1,138,200 3.33 3.38 3.24 1,000 0 0.0
21/01/2014
3.33
 610,470 3.24 3.38 3.24 600 0 0.0
20/01/2014
3.24
 1,081,820 3.33 3.38 3.24 28,000 0 0.2
17/01/2014
3.33
 1,304,400 3.38 3.42 3.33 26,700 4,000 0.2
16/01/2014
3.38
 1,265,100 3.47 3.47 3.38 22,600 0 0.2
15/01/2014
3.47
 1,697,150 3.47 3.55 3.42 30,100 0 0.2
14/01/2014
3.47
 2,857,880 3.42 3.55 3.38 600 0 0.0
13/01/2014
3.42
 880,890 3.38 3.47 3.38 1,000 0 0.0
10/01/2014
3.38
 2,456,500 3.42 3.51 3.38 4,000 0 0.0
09/01/2014
3.42
 1,265,340 3.38 3.42 3.33 33,500 0 0.3
08/01/2014
3.38
 969,780 3.33 3.38 3.29 0 120,000 -0.9
07/01/2014
3.33
 1,031,890 3.33 3.38 3.29 22,100 0 0.2
06/01/2014
3.33
 771,380 3.29 3.38 3.24 21,000 0 0.2
03/01/2014
3.29
 648,630 3.33 3.33 3.24 1,000 0 0.0
02/01/2014
3.33
 404,810 3.33 3.38 3.29 25,860 0 0.2
31/12/2013
3.33
 694,480 3.20 3.33 3.20 14,900 0 0.1
30/12/2013
3.20
 1,110,600 3.29 3.33 3.20 11,300 0 0.1
27/12/2013
3.29
 543,280 3.29 3.38 3.29 0 0 0
26/12/2013
3.29
 608,600 3.38 3.42 3.29 1,100 0 0.0
25/12/2013
3.38
 572,460 3.42 3.42 3.38 11,000 0 0.1
24/12/2013
3.42
 781,840 3.47 3.51 3.42 1,500 0 0.0
23/12/2013
3.47
 1,102,700 3.42 3.51 3.38 1,000 0 0.0
20/12/2013
3.42
 1,722,400 3.38 3.51 3.38 12,000 0 0.1
19/12/2013
3.38
 1,986,830 3.33 3.47 3.33 2,000 0 0.0
18/12/2013
3.33
 826,950 3.33 3.38 3.29 8,130 0 0.1
17/12/2013
3.33
 810,400 3.33 3.38 3.33 2,000 0 0.0
16/12/2013
3.33
 867,500 3.29 3.38 3.29 1,500 0 0.0
13/12/2013
3.29
 966,780 3.24 3.38 3.24 1,000 0 0.0
12/12/2013
3.24
 2,099,670 3.38 3.38 3.15 3,000 0 0.0
11/12/2013
3.38
 1,466,230 3.51 3.51 3.33 2,000 0 0.0
10/12/2013
3.51
 1,062,460 3.51 3.51 3.42 1,500 1,710 -0.0
09/12/2013
3.51
 1,322,490 3.55 3.60 3.51 1,500 0 0.0
06/12/2013
3.55
 1,748,140 3.60 3.64 3.55 2,000 0 0.0
05/12/2013
3.60
 1,432,310 3.51 3.60 3.51 1,000 0 0.0
04/12/2013
3.51
 1,409,340 3.55 3.64 3.51 1,100 0 0.0
03/12/2013
3.55
 1,862,200 3.47 3.64 3.47 1,000 0 0.0
02/12/2013
3.47
 1,134,760 3.47 3.51 3.42 2,000 0 0.0
29/11/2013
3.47
 1,913,080 3.60 3.60 3.47 3,100 0 0.0
28/11/2013
3.60
 1,470,760 3.55 3.60 3.51 3,000 128,000 -1.0
27/11/2013
3.55
 1,869,050 3.60 3.64 3.51 2,000 0 0.0
26/11/2013
3.60
 2,884,420 3.55 3.69 3.47 2,560 0 0.0
25/11/2013
3.55
 1,356,810 3.64 3.69 3.55 3,000 0 0.0
22/11/2013
3.64
 2,655,540 3.64 3.69 3.47 3,000 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |