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)
16/10/2012
1.89
 115,150 1.86 1.89 1.86 0 0 0
15/10/2012
1.82
 174,260 1.89 1.93 1.82 0 0 0
12/10/2012
1.89
 153,080 1.86 1.89 1.82 0 0 0
11/10/2012
1.82
 177,750 1.82 1.86 1.82 0 0 0
10/10/2012
1.78
 226,720 1.71 1.78 1.67 0 0 0
09/10/2012
1.71
 91,740 1.67 1.71 1.63 0 0 0
08/10/2012
1.67
 67,970 1.67 1.67 1.63 0 0 0
05/10/2012
1.67
 35,200 1.67 1.67 1.63 0 0 0
04/10/2012
1.63
 160,810 1.63 1.71 1.63 0 0 0
03/10/2012
1.63
 72,100 1.63 1.63 1.60 0 0 0
02/10/2012
1.60
 77,850 1.67 1.71 1.60 0 0 0
01/10/2012
1.67
 45,630 1.74 1.74 1.67 0 0 0
28/09/2012
1.74
 82,170 1.71 1.78 1.71 0 0 0
27/09/2012
1.74
 37,580 1.78 1.78 1.74 0 0 0
26/09/2012
1.74
 82,520 1.74 1.78 1.74 0 0 0
25/09/2012
1.74
 91,590 1.78 1.82 1.74 0 0 0
24/09/2012
1.82
 72,410 1.82 1.82 1.74 0 0 0
21/09/2012
1.82
 63,140 1.82 1.82 1.78 0 0 0
20/09/2012
1.78
 137,550 1.78 1.86 1.78 0 0 0
19/09/2012
1.86
 160,820 1.78 1.86 1.78 0 0 0
18/09/2012
1.86
 115,760 1.86 1.89 1.86 0 0 0
17/09/2012
1.93
 89,910 1.89 1.93 1.86 0 0 0
14/09/2012
1.89
 142,630 1.86 1.89 1.86 0 0 0
13/09/2012
1.82
 90,880 1.82 1.86 1.82 0 0 0
12/09/2012
1.86
 124,560 1.78 1.86 1.78 0 0 0
11/09/2012
1.82
 105,900 1.78 1.86 1.78 0 0 0
10/09/2012
1.82
 154,490 1.89 1.89 1.82 0 0 0
07/09/2012
1.89
 148,680 1.86 1.89 1.86 0 0 0
06/09/2012
1.86
 198,950 1.93 1.97 1.86 0 0 0
05/09/2012
1.93
 179,230 2.00 2.00 1.93 0 0 0
04/09/2012
2.00
 118,790 1.97 2.00 1.97 0 0 0
31/08/2012
2.00
 94,210 1.97 2.00 1.93 0 0 0
30/08/2012
1.97
 139,750 1.93 1.97 1.89 0 0 0
29/08/2012
1.93
 191,090 1.93 1.97 1.89 0 0 0
28/08/2012
1.89
 150,410 1.93 1.93 1.86 0 0 0
27/08/2012
1.93
 106,360 1.97 1.97 1.93 0 0 0
24/08/2012
2.00
 283,530 1.89 2.00 1.89 0 0 0
23/08/2012
1.97
 50,040 1.97 1.97 1.97 0 0 0
22/08/2012
2.04
 197,450 2.04 2.08 2.04 0 0 0
21/08/2012
2.12
 158,730 2.19 2.19 2.12 0 0 0
20/08/2012
2.19
 159,060 2.19 2.19 2.15 0 0 0
17/08/2012
2.19
 228,190 2.15 2.19 2.12 0 0 0
16/08/2012
2.15
 91,720 2.12 2.15 2.12 0 0 0
15/08/2012
2.12
 272,490 2.12 2.19 2.12 0 0 0
14/08/2012
2.15
 287,330 2.04 2.15 2.04 0 0 0
13/08/2012
2.08
 108,270 2.04 2.12 2.04 0 0 0
10/08/2012
2.08
 166,300 2.12 2.12 2.08 0 0 0
09/08/2012
2.12
 155,830 2.08 2.15 2.08 0 0 0
08/08/2012
2.08
 146,510 2.08 2.12 2.08 0 0 0
07/08/2012
2.08
 185,950 2.08 2.12 2.04 0 0 0
06/08/2012
2.08
 212,230 2.08 2.12 2.08 0 0 0
03/08/2012
2.08
 121,020 2.04 2.08 2.00 0 0 0
02/08/2012
2.04
 140,330 2.04 2.08 2.00 0 0 0
01/08/2012
2.04
 218,340 2.04 2.08 2.04 0 0 0
31/07/2012
2.12
 89,730 2.12 2.12 2.08 0 0 0
30/07/2012
2.12
 127,980 2.08 2.12 2.04 0 0 0
27/07/2012
2.08
 169,080 2.15 2.15 2.08 0 0 0
26/07/2012
2.15
 106,440 2.12 2.15 2.12 0 0 0
25/07/2012
2.12
 143,470 2.08 2.15 2.08 0 0 0
24/07/2012
2.12
 265,210 2.12 2.19 2.12 0 0 0
23/07/2012
2.15
 341,140 2.19 2.26 2.15 0 0 0
20/07/2012
2.26
 269,000 2.30 2.34 2.23 0 0 0
19/07/2012
2.26
 295,090 2.19 2.26 2.15 0 0 0
18/07/2012
2.19
 176,700 2.15 2.19 2.12 0 0 0
17/07/2012
2.15
 175,080 2.08 2.15 2.08 0 0 0
16/07/2012
2.08
 218,500 2.15 2.15 2.04 0 0 0
13/07/2012
2.12
 314,270 2.08 2.12 2.04 0 0 0
12/07/2012
2.04
 122,080 2.04 2.08 2.04 0 0 0
11/07/2012
2.08
 115,030 2.04 2.08 2.00 0 0 0
10/07/2012
2.08
 113,590 2.04 2.08 2.04 0 0 0
09/07/2012
2.08
 207,220 2.04 2.12 2.04 0 0 0
06/07/2012
2.08
 321,380 2.00 2.08 2.00 0 0 0
05/07/2012
2.00
 215,150 1.89 2.00 1.89 0 0 0
04/07/2012
1.97
 216,370 1.97 2.04 1.97 0 0 0
03/07/2012
2.04
 166,340 2.08 2.12 2.04 0 0 0
02/07/2012
2.12
 101,540 2.23 2.23 2.12 0 0 0
29/06/2012
2.23
 151,020 2.19 2.23 2.15 0 0 0
28/06/2012
2.19
 249,590 2.30 2.30 2.19 0 0 0
27/06/2012
2.30
 245,300 2.34 2.45 2.30 0 0 0
26/06/2012
2.41
 219,010 2.52 2.52 2.41 0 0 0
25/06/2012
2.52
 153,460 2.52 2.56 2.41 0 0 0
22/06/2012
2.52
 226,380 2.60 2.60 2.52 0 0 0
21/06/2012
2.60
 192,550 2.56 2.64 2.56 0 0 0
20/06/2012
2.60
 252,720 2.60 2.67 2.56 0 0 0
19/06/2012
2.67
 256,240 2.67 2.67 2.56 0 0 0
18/06/2012
2.64
 349,530 2.71 2.75 2.64 0 0 0
15/06/2012
2.71
 182,800 2.67 2.71 2.64 0 0 0
14/06/2012
2.71
 382,610 2.71 2.75 2.60 0 0 0
13/06/2012
2.71
 302,290 2.71 2.71 2.60 0 0 0
12/06/2012
2.71
 577,490 2.71 2.75 2.64 0 0 0
11/06/2012
2.75
 252,510 2.75 2.82 2.75 0 0 0
08/06/2012
2.78
 1,096,000 2.75 2.78 2.67 0 0 0
07/06/2012
2.67
 603,260 2.60 2.67 2.56 0 0 0
06/06/2012
2.56
 255,300 2.52 2.60 2.45 0 0 0
05/06/2012
2.52
 231,240 2.49 2.52 2.41 0 0 0
04/06/2012
2.49
 449,090 2.56 2.56 2.49 0 0 0
01/06/2012
2.60
 312,270 2.56 2.64 2.56 0 0 0
31/05/2012
2.56
 217,240 2.56 2.67 2.56 0 0 0
30/05/2012
2.60
 273,310 2.67 2.71 2.60 0 0 0
29/05/2012
2.67
 265,670 2.56 2.67 2.56 0 0 0

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