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)
07/08/2013
2.75
 436,190 2.75 2.75 2.67 0 0 0
06/08/2013
2.75
 473,710 2.75 2.80 2.71 0 0 0
05/08/2013
2.71
 290,320 2.71 2.75 2.67 0 0 0
02/08/2013
2.71
 249,920 2.71 2.71 2.67 0 0 0
01/08/2013
2.67
 392,400 2.71 2.75 2.62 0 0 0
31/07/2013
2.71
 371,460 2.67 2.75 2.62 0 0 0
30/07/2013
2.67
 443,850 2.62 2.71 2.53 0 0 0
29/07/2013
2.58
 310,990 2.67 2.71 2.58 0 0 0
26/07/2013
2.67
 413,420 2.67 2.71 2.58 0 0 0
25/07/2013
2.67
 755,290 2.75 2.80 2.62 0 0 0
24/07/2013
2.75
 1,059,290 2.93 2.93 2.75 0 0 0
23/07/2013
2.93
 545,510 2.93 2.98 2.89 0 0 0
22/07/2013
2.93
 526,990 3.02 3.07 2.93 0 0 0
19/07/2013
3.02
 381,550 3.07 3.11 3.02 0 0 0
18/07/2013
3.07
 474,250 3.07 3.11 3.02 0 0 0
17/07/2013
3.11
 674,400 3.11 3.15 3.07 0 0 0
16/07/2013
3.07
 903,340 3.15 3.15 3.07 0 0 0
15/07/2013
3.15
 506,750 3.20 3.24 3.11 0 0 0
12/07/2013
3.20
 647,250 3.11 3.20 3.11 0 0 0
11/07/2013
3.07
 445,910 3.07 3.11 3.02 0 0 0
10/07/2013
3.07
 460,720 3.15 3.15 3.07 0 0 0
09/07/2013
3.11
 324,570 3.11 3.15 3.07 0 0 0
08/07/2013
3.11
 523,860 3.15 3.15 3.07 0 0 0
05/07/2013
3.11
 869,190 3.15 3.20 3.11 0 0 0
04/07/2013
3.11
 463,760 3.11 3.20 3.11 0 0 0
03/07/2013
3.11
 822,460 3.15 3.24 3.11 0 0 0
02/07/2013
3.15
 769,410 3.15 3.20 3.11 0 0 0
01/07/2013
3.07
 415,750 3.11 3.15 3.02 0 0 0
28/06/2013
3.15
 1,327,880 3.07 3.20 3.07 0 0 0
27/06/2013
3.02
 691,360 3.02 3.07 2.98 0 0 0
26/06/2013
3.02
 569,900 3.02 3.07 2.93 0 0 0
25/06/2013
3.02
 1,523,670 3.11 3.15 2.93 0 0 0
24/06/2013
3.11
 504,520 3.24 3.24 3.11 0 0 0
21/06/2013
3.20
 712,020 3.11 3.20 3.07 0 0 0
20/06/2013
3.20
 794,190 3.33 3.33 3.20 0 0 0
19/06/2013
3.33
 800,410 3.38 3.42 3.29 0 0 0
18/06/2013
3.38
 778,120 3.29 3.38 3.24 0 0 0
17/06/2013
3.38
 1,721,950 3.55 3.60 3.38 0 0 0
14/06/2013
3.60
 1,569,900 3.69 3.78 3.60 0 0 0
13/06/2013
3.64
 1,079,150 3.60 3.69 3.51 0 0 0
12/06/2013
3.60
 1,862,000 3.42 3.69 3.42 0 0 0
11/06/2013
3.47
 1,339,040 3.29 3.51 3.29 0 0 0
10/06/2013
3.29
 1,060,340 3.33 3.47 3.29 0 0 0
07/06/2013
3.33
 1,363,190 3.47 3.55 3.33 0 0 0
06/06/2013
3.47
 850,410 3.47 3.51 3.38 0 0 0
05/06/2013
3.47
 1,398,210 3.42 3.51 3.24 0 0 0
04/06/2013
3.38
 1,707,500 3.60 3.69 3.38 0 0 0
03/06/2013
3.60
 2,136,560 3.38 3.60 3.33 0 0 0
31/05/2013
3.38
 1,596,520 3.29 3.47 3.29 0 0 0
30/05/2013
3.29
 1,045,140 3.20 3.29 3.07 0 0 0
29/05/2013
3.20
 1,484,890 3.11 3.20 3.11 0 0 0
28/05/2013
3.02
 1,092,620 2.93 3.02 2.89 0 0 0
27/05/2013
2.84
 895,770 2.75 2.84 2.71 0 0 0
24/05/2013
2.67
 318,760 2.75 2.75 2.67 0 0 0
23/05/2013
2.71
 394,650 2.75 2.80 2.67 0 0 0
22/05/2013
2.75
 416,900 2.80 2.84 2.71 0 0 0
21/05/2013
2.75
 1,082,760 2.67 2.75 2.62 0 0 0
20/05/2013
2.58
 407,570 2.53 2.62 2.49 0 0 0
17/05/2013
2.53
 457,640 2.58 2.62 2.44 0 0 0
16/05/2013
2.53
 522,490 2.53 2.53 2.53 0 0 0
15/05/2013
2.40
 279,020 2.31 2.40 2.31 0 0 0
14/05/2013
2.27
 87,770 2.35 2.35 2.22 0 0 0
13/05/2013
2.31
 81,950 2.35 2.35 2.27 0 0 0
10/05/2013
2.35
 114,490 2.40 2.40 2.31 0 0 0
09/05/2013
2.40
 172,210 2.31 2.40 2.27 0 0 0
08/05/2013
2.31
 88,680 2.40 2.40 2.31 0 0 0
07/05/2013
2.40
 104,670 2.44 2.44 2.31 0 0 0
06/05/2013
2.40
 198,840 2.27 2.40 2.27 0 0 0
03/05/2013
2.27
 74,420 2.22 2.27 2.22 0 0 0
02/05/2013
2.27
 113,190 2.27 2.27 2.22 0 0 0
26/04/2013
2.27
 68,420 2.27 2.31 2.22 0 0 0
25/04/2013
2.27
 161,780 2.22 2.31 2.22 0 0 0
24/04/2013
2.27
 94,330 2.27 2.31 2.22 0 0 0
23/04/2013
2.27
 132,890 2.22 2.27 2.18 0 0 0
22/04/2013
2.22
 186,500 2.35 2.35 2.22 0 0 0
18/04/2013
2.35
 134,100 2.31 2.35 2.27 0 0 0
17/04/2013
2.35
 125,570 2.35 2.35 2.31 0 0 0
16/04/2013
2.35
 163,100 2.31 2.35 2.27 0 0 0
15/04/2013
2.35
 166,910 2.40 2.44 2.31 0 0 0
12/04/2013
2.40
 172,200 2.44 2.49 2.35 0 0 0
11/04/2013
2.44
 66,300 2.49 2.49 2.44 0 0 0
10/04/2013
2.49
 315,010 2.44 2.53 2.44 0 0 0
09/04/2013
2.49
 185,160 2.44 2.49 2.40 0 0 0
08/04/2013
2.40
 71,370 2.44 2.49 2.40 0 0 0
05/04/2013
2.44
 129,890 2.40 2.44 2.35 0 0 0
04/04/2013
2.44
 137,300 2.44 2.44 2.40 0 0 0
03/04/2013
2.49
 82,130 2.53 2.53 2.44 0 0 0
02/04/2013
2.53
 62,070 2.53 2.53 2.49 0 0 0
01/04/2013
2.49
 160,320 2.35 2.49 2.35 0 0 0
29/03/2013
2.44
 92,050 2.49 2.49 2.35 0 0 0
28/03/2013
2.49
 120,550 2.44 2.53 2.40 0 0 0
27/03/2013
2.44
 135,050 2.49 2.53 2.44 0 0 0
26/03/2013
2.53
 112,960 2.62 2.62 2.49 0 0 0
25/03/2013
2.58
 82,620 2.49 2.58 2.49 0 0 0
22/03/2013
2.53
 176,370 2.62 2.67 2.49 0 0 0
21/03/2013
2.58
 483,450 2.49 2.62 2.49 0 0 0
20/03/2013
2.49
 149,500 2.49 2.53 2.44 0 0 0
19/03/2013
2.49
 100,430 2.49 2.53 2.44 0 0 0
18/03/2013
2.53
 115,910 2.44 2.53 2.44 0 0 0
15/03/2013
2.53
 122,570 2.53 2.53 2.44 0 0 0

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