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)
22/10/2014
3.87
 841,350 3.82 3.87 3.78 0 0 0
21/10/2014
3.82
 321,980 3.78 3.82 3.78 0 0 0
20/10/2014
3.82
 277,500 3.82 3.82 3.78 0 0 0
17/10/2014
3.78
 564,100 3.78 3.78 3.69 0 0 0
16/10/2014
3.73
 1,120,660 3.87 3.87 3.73 0 0 0
15/10/2014
3.91
 761,210 3.82 3.91 3.78 0 0 0
14/10/2014
3.87
 798,820 3.95 4.00 3.87 0 0 0
13/10/2014
3.95
 388,040 3.95 3.95 3.91 0 0 0
10/10/2014
3.95
 771,250 4.00 4.04 3.91 0 0 0
09/10/2014
4.04
 673,900 4.00 4.04 3.95 0 0 0
08/10/2014
4.00
 684,460 4.04 4.09 4.00 0 0 0
07/10/2014
4.09
 1,298,540 4.09 4.18 4.04 0 0 0
06/10/2014
4.04
 958,610 3.95 4.04 3.95 0 0 0
03/10/2014
3.95
 1,148,780 3.91 4.00 3.91 0 0 0
02/10/2014
3.95
 666,830 4.00 4.04 3.95 0 0 0
01/10/2014
4.00
 1,234,610 3.87 4.00 3.87 0 0 0
30/09/2014
3.87
 292,970 3.87 3.87 3.82 0 0 0
29/09/2014
3.87
 335,610 3.91 3.91 3.87 0 0 0
26/09/2014
3.91
 662,890 3.87 3.95 3.82 0 0 0
25/09/2014
3.87
 462,480 3.82 3.91 3.78 0 0 0
24/09/2014
3.82
 838,510 3.87 3.87 3.78 0 0 0
23/09/2014
3.87
 1,065,220 3.82 3.91 3.78 0 0 0
22/09/2014
3.87
 608,130 3.91 3.95 3.87 0 0 0
19/09/2014
3.91
 649,910 3.95 3.95 3.91 0 0 0
18/09/2014
3.91
 995,530 4.04 4.04 3.91 0 0 0
17/09/2014
4.04
 1,265,230 4.04 4.09 3.95 0 0 0
16/09/2014
4.04
 1,461,230 4.04 4.04 3.91 0 0 0
15/09/2014
4.04
 1,228,050 4.09 4.13 4.00 0 0 0
12/09/2014
4.09
 1,097,620 4.13 4.13 4.00 0 0 0
11/09/2014
4.09
 934,970 4.09 4.13 4.04 0 0 0
10/09/2014
4.13
 635,570 4.09 4.13 4.00 0 0 0
09/09/2014
4.13
 2,772,290 4.27 4.27 4.04 0 0 0
08/09/2014
4.27
 1,333,710 4.31 4.35 4.27 0 0 0
05/09/2014
4.31
 709,090 4.22 4.31 4.22 0 0 0
04/09/2014
4.27
 1,186,140 4.27 4.31 4.22 0 0 0
03/09/2014
4.31
 2,537,330 4.27 4.35 4.22 0 0 0
29/08/2014
4.22
 1,780,540 4.18 4.22 4.13 0 0 0
28/08/2014
4.18
 1,345,320 4.09 4.22 4.09 0 0 0
27/08/2014
4.09
 1,154,530 4.18 4.18 4.09 0 0 0
26/08/2014
4.18
 960,680 4.18 4.22 4.13 0 0 0
25/08/2014
4.18
 1,899,740 4.18 4.27 4.18 0 0 0
22/08/2014
4.18
 643,370 4.22 4.27 4.18 0 0 0
21/08/2014
4.22
 1,263,970 4.22 4.27 4.22 0 0 0
20/08/2014
4.22
 1,597,660 4.18 4.31 4.13 0 0 0
19/08/2014
4.18
 1,249,510 4.18 4.22 4.13 0 0 0
18/08/2014
4.18
 1,001,480 4.18 4.27 4.13 0 0 0
15/08/2014
4.18
 669,100 4.22 4.22 4.09 0 0 0
14/08/2014
4.18
 1,865,020 4.04 4.22 4.00 0 0 0
13/08/2014
4.04
 833,210 4.00 4.09 4.00 0 0 0
12/08/2014
3.95
 371,370 4.00 4.04 3.95 0 0 0
11/08/2014
4.04
 760,660 4.09 4.09 3.95 0 0 0
08/08/2014
4.09
 480,620 4.04 4.13 4.04 0 0 0
07/08/2014
4.09
 538,380 4.00 4.09 4.00 0 0 0
06/08/2014
4.04
 466,790 4.00 4.04 4.00 0 0 0
05/08/2014
4.04
 697,680 3.91 4.04 3.91 0 0 0
04/08/2014
3.95
 347,220 3.91 3.95 3.91 0 0 0
01/08/2014
3.95
 955,760 3.95 3.95 3.87 0 0 0
31/07/2014
3.95
 400,830 3.91 4.00 3.87 0 0 0
30/07/2014
3.95
 379,710 3.91 3.95 3.87 0 0 0
29/07/2014
3.95
 412,030 3.91 3.95 3.82 0 0 0
28/07/2014
3.95
 1,236,900 3.95 3.95 3.78 0 0 0
25/07/2014
4.00
 866,110 4.09 4.13 4.00 0 0 0
24/07/2014
4.09
 329,560 4.09 4.13 4.09 0 0 0
23/07/2014
4.13
 397,050 4.09 4.18 4.09 0 0 0
22/07/2014
4.09
 962,220 4.18 4.18 4.09 0 0 0
21/07/2014
4.18
 1,069,720 4.27 4.27 4.18 0 0 0
18/07/2014
4.27
 1,147,490 4.22 4.27 4.18 0 0 0
17/07/2014
4.27
 682,990 4.22 4.27 4.18 0 0 0
16/07/2014
4.22
 2,327,400 4.27 4.31 4.22 0 0 0
15/07/2014
4.22
 875,850 4.22 4.27 4.18 0 0 0
14/07/2014
4.22
 654,400 4.13 4.22 4.13 0 0 0
11/07/2014
4.18
 548,420 4.22 4.22 4.09 0 0 0
10/07/2014
4.22
 1,890,640 4.22 4.27 4.09 0 0 0
09/07/2014
4.27
 2,337,520 4.13 4.35 4.13 0 0 0
08/07/2014
4.13
 1,002,860 4.09 4.13 4.00 0 0 0
07/07/2014
4.13
 973,150 4.13 4.22 4.13 0 0 0
04/07/2014
4.13
 1,891,650 4.13 4.22 4.09 0 0 0
03/07/2014
4.13
 1,609,130 4.09 4.22 4.04 0 0 0
02/07/2014
4.09
 1,290,520 4.04 4.13 4.00 0 0 0
01/07/2014
4.00
 1,246,660 3.91 4.04 3.87 0 0 0
30/06/2014
3.95
 649,750 3.91 3.95 3.87 0 0 0
27/06/2014
3.91
 733,490 3.91 3.95 3.87 0 0 0
26/06/2014
3.95
 2,269,050 3.82 4.00 3.82 0 0 0
25/06/2014
3.82
 886,350 3.78 3.87 3.78 0 0 0
24/06/2014
3.82
 628,350 3.69 3.82 3.69 0 0 0
23/06/2014
3.73
 462,200 3.73 3.82 3.73 0 0 0
20/06/2014
3.82
 584,410 3.82 3.87 3.73 0 0 0
19/06/2014
3.82
 1,711,320 3.82 3.91 3.69 0 0 0
18/06/2014
3.91
 1,286,240 3.91 4.00 3.87 0 0 0
17/06/2014
3.91
 1,684,090 3.78 4.00 3.78 0 0 0
16/06/2014
3.82
 856,800 3.82 3.87 3.73 0 0 0
13/06/2014
3.82
 1,634,220 3.73 3.87 3.73 0 0 0
12/06/2014
3.78
 3,248,830 3.55 3.78 3.55 0 0 0
11/06/2014
3.60
 1,110,960 3.51 3.60 3.51 0 0 0
10/06/2014
3.55
 804,730 3.60 3.64 3.51 0 0 0
09/06/2014
3.60
 1,018,920 3.55 3.69 3.55 0 0 0
06/06/2014
3.55
 909,970 3.47 3.55 3.47 0 0 0
05/06/2014
3.47
 420,050 3.47 3.51 3.38 0 0 0
04/06/2014
3.47
 811,850 3.51 3.55 3.38 0 0 0
03/06/2014
3.55
 331,460 3.51 3.64 3.51 0 0 0

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