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)
26/12/2013
3.29
 608,600 3.38 3.42 3.29 0 0 0
25/12/2013
3.38
 572,460 3.42 3.42 3.38 0 0 0
24/12/2013
3.42
 781,840 3.47 3.51 3.42 0 0 0
23/12/2013
3.47
 1,102,700 3.47 3.51 3.38 0 0 0
20/12/2013
3.42
 1,722,400 3.38 3.51 3.38 0 0 0
19/12/2013
3.38
 1,986,830 3.38 3.47 3.33 0 0 0
18/12/2013
3.33
 826,950 3.33 3.38 3.29 0 0 0
17/12/2013
3.33
 810,400 3.33 3.38 3.33 0 0 0
16/12/2013
3.33
 867,500 3.33 3.38 3.29 0 0 0
13/12/2013
3.29
 966,780 3.24 3.38 3.24 0 0 0
12/12/2013
3.24
 2,099,670 3.33 3.33 3.15 0 0 0
11/12/2013
3.38
 1,466,230 3.47 3.51 3.33 0 0 0
10/12/2013
3.51
 1,062,460 3.51 3.51 3.42 0 0 0
09/12/2013
3.51
 1,322,490 3.55 3.60 3.51 0 0 0
06/12/2013
3.55
 1,748,140 3.60 3.64 3.55 0 0 0
05/12/2013
3.60
 1,432,310 3.55 3.60 3.51 0 0 0
04/12/2013
3.51
 1,409,340 3.55 3.64 3.51 0 0 0
03/12/2013
3.55
 1,862,200 3.47 3.64 3.47 0 0 0
02/12/2013
3.47
 1,134,760 3.51 3.51 3.42 0 0 0
29/11/2013
3.47
 1,913,080 3.55 3.60 3.47 0 0 0
28/11/2013
3.60
 1,470,760 3.55 3.60 3.51 0 0 0
27/11/2013
3.55
 1,869,050 3.60 3.64 3.51 0 0 0
26/11/2013
3.60
 2,884,420 3.51 3.69 3.47 0 0 0
25/11/2013
3.55
 1,356,810 3.69 3.69 3.55 0 0 0
22/11/2013
3.64
 2,655,540 3.64 3.69 3.47 0 0 0
21/11/2013
3.64
 4,090,340 3.95 4.00 3.64 0 0 0
20/11/2013
3.91
 1,481,270 3.78 3.91 3.78 0 0 0
19/11/2013
3.78
 1,634,390 3.82 3.91 3.78 0 0 0
18/11/2013
3.82
 2,047,090 3.69 3.87 3.69 0 0 0
15/11/2013
3.64
 1,266,700 3.64 3.69 3.60 0 0 0
14/11/2013
3.64
 1,548,530 3.60 3.64 3.55 0 0 0
13/11/2013
3.55
 979,300 3.60 3.69 3.55 0 0 0
12/11/2013
3.64
 2,781,070 3.78 3.82 3.60 0 0 0
11/11/2013
3.73
 2,856,290 3.51 3.73 3.51 0 0 0
08/11/2013
3.51
 1,444,800 3.47 3.55 3.47 0 0 0
07/11/2013
3.47
 1,797,540 3.55 3.60 3.47 0 0 0
06/11/2013
3.55
 3,300,130 3.51 3.60 3.47 0 0 0
05/11/2013
3.47
 2,655,540 3.33 3.47 3.29 0 0 0
04/11/2013
3.29
 1,154,480 3.24 3.33 3.24 0 0 0
01/11/2013
3.24
 1,298,720 3.20 3.33 3.20 0 0 0
31/10/2013
3.24
 979,880 3.29 3.29 3.20 0 0 0
30/10/2013
3.29
 316,590 3.29 3.33 3.20 0 0 0
29/10/2013
3.29
 1,178,090 3.20 3.29 3.20 0 0 0
28/10/2013
3.20
 1,327,830 3.24 3.33 3.20 0 0 0
25/10/2013
3.20
 1,078,640 3.24 3.29 3.15 0 0 0
24/10/2013
3.24
 1,165,690 3.38 3.38 3.24 0 0 0
23/10/2013
3.33
 1,663,570 3.33 3.47 3.33 0 0 0
22/10/2013
3.29
 1,221,790 3.24 3.33 3.20 0 0 0
21/10/2013
3.29
 1,880,160 3.38 3.42 3.29 0 0 0
18/10/2013
3.33
 1,002,680 3.29 3.38 3.20 0 0 0
17/10/2013
3.24
 1,358,460 3.38 3.42 3.24 0 0 0
16/10/2013
3.33
 1,486,120 3.38 3.42 3.29 0 0 0
15/10/2013
3.29
 1,504,050 3.15 3.29 3.11 0 0 0
14/10/2013
3.11
 677,740 3.20 3.24 3.11 0 0 0
11/10/2013
3.20
 1,556,290 3.20 3.29 3.15 0 0 0
10/10/2013
3.15
 2,098,020 3.38 3.38 3.15 0 0 0
09/10/2013
3.33
 2,267,160 3.33 3.42 3.24 0 0 0
08/10/2013
3.38
 1,519,410 3.42 3.47 3.29 0 0 0
07/10/2013
3.47
 2,316,100 3.51 3.60 3.42 0 0 0
04/10/2013
3.47
 2,413,740 3.20 3.47 3.20 0 0 0
03/10/2013
3.24
 2,333,850 3.38 3.38 3.15 0 0 0
02/10/2013
3.38
 1,435,180 3.24 3.42 3.20 0 0 0
01/10/2013
3.20
 4,477,780 3.20 3.29 3.15 0 0 0
30/09/2013
3.11
 2,045,820 2.93 3.11 2.93 0 0 0
27/09/2013
2.93
 1,863,280 2.93 2.98 2.89 0 0 0
26/09/2013
2.93
 1,534,410 2.84 2.93 2.80 0 0 0
25/09/2013
2.84
 2,325,280 2.71 2.89 2.71 0 0 0
24/09/2013
2.71
 657,350 2.71 2.75 2.71 0 0 0
23/09/2013
2.75
 671,150 2.67 2.75 2.62 0 0 0
20/09/2013
2.62
 446,020 2.71 2.71 2.62 0 0 0
19/09/2013
2.67
 503,940 2.75 2.75 2.67 0 0 0
18/09/2013
2.67
 694,000 2.71 2.71 2.67 0 0 0
17/09/2013
2.71
 239,530 2.75 2.75 2.67 0 0 0
16/09/2013
2.75
 451,690 2.71 2.75 2.67 0 0 0
13/09/2013
2.67
 239,870 2.71 2.75 2.67 0 0 0
12/09/2013
2.71
 252,280 2.75 2.75 2.71 0 0 0
11/09/2013
2.71
 334,890 2.71 2.75 2.71 0 0 0
10/09/2013
2.75
 293,020 2.71 2.75 2.67 0 0 0
09/09/2013
2.67
 795,840 2.71 2.75 2.67 0 0 0
06/09/2013
2.75
 508,050 2.75 2.75 2.71 0 0 0
05/09/2013
2.75
 320,050 2.71 2.75 2.67 0 0 0
04/09/2013
2.71
 609,460 2.75 2.75 2.67 0 0 0
03/09/2013
2.75
 327,790 2.80 2.80 2.71 0 0 0
30/08/2013
2.80
 653,770 2.75 2.80 2.67 0 0 0
29/08/2013
2.71
 663,340 2.80 2.84 2.71 0 0 0
28/08/2013
2.80
 725,020 2.84 2.84 2.75 0 0 0
27/08/2013
2.84
 593,570 2.93 2.93 2.84 0 0 0
26/08/2013
2.89
 2,151,360 2.89 2.89 2.84 0 0 0
23/08/2013
2.71
 666,170 2.75 2.75 2.67 0 0 0
22/08/2013
2.75
 634,440 2.84 2.84 2.71 0 0 0
21/08/2013
2.84
 734,520 2.89 2.89 2.80 0 0 0
20/08/2013
2.89
 814,240 2.84 2.93 2.80 0 0 0
19/08/2013
2.89
 397,980 2.84 2.89 2.80 0 0 0
16/08/2013
2.84
 1,261,390 2.80 2.89 2.75 0 0 0
15/08/2013
2.80
 1,416,120 2.71 2.80 2.67 0 0 0
14/08/2013
2.67
 237,790 2.58 2.67 2.53 0 0 0
13/08/2013
2.58
 260,630 2.67 2.67 2.58 0 0 0
12/08/2013
2.62
 278,600 2.67 2.71 2.62 0 0 0
09/08/2013
2.67
 462,570 2.71 2.71 2.62 0 0 0
08/08/2013
2.67
 315,100 2.75 2.75 2.67 0 0 0

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