CTCP Tập đoàn Thép Tiến Lên (tlh)

3.33
0.08
(2.46%)
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)
23/03/2015
3.45
 311,840 3.45 3.50 3.40 0 0 0
20/03/2015
3.45
 161,020 3.45 3.50 3.40 0 0 0
19/03/2015
3.45
 150,020 3.50 3.50 3.45 0 0 0
18/03/2015
3.50
 161,260 3.50 3.50 3.45 0 0 0
17/03/2015
3.50
 259,450 3.50 3.50 3.45 0 0 0
16/03/2015
3.50
 378,650 3.50 3.55 3.45 0 0 0
13/03/2015
3.55
 185,120 3.55 3.55 3.50 0 0 0
12/03/2015
3.60
 114,060 3.55 3.60 3.50 0 0 0
11/03/2015
3.55
 272,820 3.55 3.55 3.50 0 0 0
10/03/2015
3.55
 243,010 3.55 3.60 3.55 0 0 0
09/03/2015
3.50
 348,860 3.60 3.60 3.50 0 0 0
06/03/2015
3.60
 326,630 3.60 3.65 3.60 0 0 0
05/03/2015
3.65
 434,910 3.65 3.65 3.60 0 0 0
04/03/2015
3.65
 557,370 3.65 3.65 3.60 0 0 0
03/03/2015
3.60
 771,520 3.60 3.65 3.55 0 0 0
02/03/2015
3.55
 157,850 3.60 3.60 3.55 0 0 0
27/02/2015
3.65
 266,630 3.65 3.65 3.60 0 0 0
26/02/2015
3.65
 412,760 3.65 3.65 3.55 0 0 0
25/02/2015
3.65
 210,910 3.70 3.70 3.60 0 0 0
24/02/2015
3.70
 308,050 3.70 3.70 3.65 0 0 0
13/02/2015
3.65
 220,810 3.65 3.70 3.60 0 0 0
12/02/2015
3.65
 251,420 3.60 3.65 3.60 0 0 0
11/02/2015
3.65
 141,530 3.60 3.65 3.60 0 0 0
10/02/2015
3.60
 326,170 3.55 3.60 3.50 0 0 0
09/02/2015
3.55
 173,740 3.60 3.65 3.55 0 0 0
06/02/2015
3.60
 213,120 3.65 3.70 3.60 0 0 0
05/02/2015
3.65
 109,030 3.65 3.65 3.60 0 0 0
04/02/2015
3.70
 307,520 3.65 3.70 3.60 0 0 0
03/02/2015
3.70
 371,510 3.60 3.70 3.60 0 0 0
02/02/2015
3.65
 174,950 3.70 3.75 3.65 0 0 0
30/01/2015
3.70
 441,810 3.75 3.80 3.70 0 0 0
29/01/2015
3.75
 257,580 3.75 3.75 3.70 0 0 0
28/01/2015
3.70
 177,330 3.70 3.75 3.65 0 0 0
27/01/2015
3.70
 836,840 3.75 3.80 3.65 0 0 0
26/01/2015
3.75
 438,840 3.80 3.80 3.70 0 0 0
23/01/2015
3.75
 427,760 3.80 3.80 3.75 0 0 0
22/01/2015
3.75
 215,130 3.75 3.80 3.75 0 0 0
21/01/2015
3.75
 936,100 3.75 3.85 3.70 0 0 0
20/01/2015
3.70
 789,670 3.75 3.75 3.65 0 0 0
19/01/2015
3.80
 886,800 3.80 3.85 3.75 0 0 0
16/01/2015
3.80
 440,740 3.85 3.85 3.80 0 0 0
15/01/2015
3.85
 641,620 3.85 3.90 3.80 0 0 0
14/01/2015
3.85
 680,710 3.85 3.90 3.75 0 0 0
13/01/2015: Cổ tức tiền mặt tỉ lệ: 10%
13/01/2015
3.85
 742,790 3.90 3.95 3.85 0 0 0
12/01/2015
3.95
 538,010 3.95 4.00 3.91 0 0 0
09/01/2015
4.00
 871,980 3.95 4.00 3.95 0 0 0
08/01/2015
4.00
 845,540 4.00 4.00 3.95 0 0 0
07/01/2015
4.00
 995,450 4.04 4.04 4.00 0 0 0
06/01/2015
4.04
 533,240 3.95 4.09 3.95 0 0 0
05/01/2015
4.04
 805,130 4.00 4.13 4.00 0 0 0
31/12/2014
3.95
 686,200 3.87 4.00 3.87 0 0 0
30/12/2014
3.87
 383,610 3.82 3.87 3.73 0 0 0
29/12/2014
3.82
 616,190 3.95 3.95 3.82 0 0 0
26/12/2014
3.91
 1,306,210 3.95 4.00 3.87 0 0 0
25/12/2014
3.87
 245,720 3.87 3.91 3.82 0 0 0
24/12/2014
3.87
 188,700 3.82 3.91 3.82 0 0 0
23/12/2014
3.87
 281,100 3.87 3.87 3.78 0 0 0
22/12/2014
3.87
 397,870 3.82 3.87 3.78 0 0 0
19/12/2014
3.82
 318,490 3.87 3.91 3.78 0 0 0
18/12/2014
3.87
 410,270 3.78 3.87 3.78 0 0 0
17/12/2014
3.73
 1,298,180 3.91 3.95 3.64 0 0 0
16/12/2014
3.87
 978,440 4.00 4.00 3.87 0 0 0
15/12/2014
4.00
 453,390 4.04 4.09 4.00 0 0 0
12/12/2014
4.04
 427,590 4.00 4.04 4.00 0 0 0
11/12/2014
4.00
 616,240 4.00 4.09 4.00 0 0 0
10/12/2014
4.09
 970,630 3.95 4.09 3.91 0 0 0
09/12/2014
3.95
 1,295,660 4.09 4.13 3.91 0 0 0
08/12/2014
4.13
 1,270,670 4.18 4.22 4.13 0 0 0
05/12/2014
4.09
 2,208,970 3.95 4.18 3.95 0 0 0
04/12/2014
4.00
 440,800 3.95 4.00 3.95 0 0 0
03/12/2014
4.00
 912,900 3.87 4.04 3.87 0 0 0
02/12/2014
3.91
 332,300 3.87 3.91 3.82 0 0 0
01/12/2014
3.91
 232,750 3.82 3.91 3.82 0 0 0
28/11/2014
3.82
 470,720 3.82 3.87 3.78 0 0 0
27/11/2014
3.82
 432,300 3.78 3.82 3.73 0 0 0
26/11/2014
3.82
 531,050 3.87 3.87 3.73 0 0 0
25/11/2014
3.82
 759,530 3.82 3.87 3.78 0 0 0
24/11/2014
3.82
 777,660 3.87 3.91 3.82 0 0 0
21/11/2014
3.91
 798,300 3.95 3.95 3.87 0 0 0
20/11/2014
3.95
 271,250 3.91 3.95 3.91 0 0 0
19/11/2014
3.91
 484,530 3.95 3.95 3.87 0 0 0
18/11/2014
3.95
 1,080,610 3.95 4.00 3.91 0 0 0
17/11/2014
3.95
 309,900 4.00 4.04 3.95 0 0 0
14/11/2014
4.00
 687,720 4.00 4.00 3.95 0 0 0
13/11/2014
4.00
 694,510 4.04 4.09 4.00 0 0 0
12/11/2014
4.04
 1,063,740 3.95 4.09 3.95 0 0 0
11/11/2014
3.95
 512,960 4.00 4.04 3.95 0 0 0
10/11/2014
4.04
 862,860 4.00 4.04 4.00 0 0 0
07/11/2014
4.00
 505,390 4.00 4.04 4.00 0 0 0
06/11/2014
4.00
 1,135,750 4.04 4.09 4.00 0 0 0
05/11/2014
4.00
 775,790 3.95 4.00 3.91 0 0 0
04/11/2014
3.95
 531,330 4.00 4.00 3.91 0 0 0
03/11/2014
4.00
 628,100 4.04 4.04 3.95 0 0 0
31/10/2014
4.00
 582,000 3.95 4.00 3.91 0 0 0
30/10/2014
3.95
 554,480 3.91 3.95 3.91 0 0 0
29/10/2014
3.95
 621,480 3.91 3.95 3.87 0 0 0
28/10/2014
3.91
 451,870 3.82 3.95 3.82 0 0 0
27/10/2014
3.87
 618,810 3.95 4.00 3.82 0 0 0
24/10/2014
4.00
 2,404,110 3.82 4.00 3.82 0 0 0
23/10/2014
3.78
 459,050 3.82 3.87 3.78 0 0 0

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