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)
28/05/2012
2.64
 325,600 2.78 2.78 2.64 0 0 0
25/05/2012
2.71
 587,330 2.67 2.71 2.60 0 0 0
24/05/2012
2.60
 453,810 2.64 2.75 2.60 0 0 0
23/05/2012
2.71
 322,310 2.75 2.78 2.71 0 0 0
22/05/2012
2.82
 412,990 2.78 2.86 2.71 0 0 0
21/05/2012
2.75
 301,450 2.67 2.75 2.64 0 0 0
18/05/2012
2.64
 484,350 2.67 2.67 2.56 0 0 0
17/05/2012
2.67
 323,880 2.67 2.75 2.64 0 0 0
16/05/2012
2.67
 925,850 2.71 2.75 2.64 0 0 0
15/05/2012
2.75
 355,860 2.78 2.86 2.75 0 0 0
14/05/2012
2.86
 412,740 2.97 2.97 2.86 0 0 0
11/05/2012
3.01
 578,040 3.08 3.12 2.93 0 0 0
10/05/2012
3.08
 1,188,030 3.19 3.27 3.08 0 0 0
09/05/2012
3.23
 1,051,200 3.23 3.27 3.12 0 0 0
08/05/2012
3.27
 1,496,030 3.27 3.27 3.16 0 0 0
07/05/2012
3.12
 612,570 3.12 3.12 3.12 0 0 0
04/05/2012
2.97
 1,232,800 2.93 2.97 2.90 0 0 0
03/05/2012
2.86
 977,890 2.97 3.01 2.82 0 0 0
02/05/2012
2.97
 379,870 2.97 2.97 2.97 0 0 0
27/04/2012
2.86
 543,340 2.86 2.86 2.86 0 0 0
26/04/2012
2.75
 648,460 2.67 2.75 2.64 0 0 0
25/04/2012
2.64
 668,180 2.56 2.64 2.49 0 0 0
24/04/2012
2.52
 177,930 2.45 2.56 2.45 0 0 0
23/04/2012
2.52
 139,180 2.52 2.56 2.49 0 0 0
20/04/2012
2.52
 338,880 2.52 2.56 2.45 0 0 0
19/04/2012
2.52
 489,920 2.52 2.56 2.45 0 0 0
18/04/2012
2.52
 499,260 2.52 2.60 2.49 0 0 0
17/04/2012
2.60
 432,460 2.56 2.60 2.49 0 0 0
16/04/2012
2.52
 400,180 2.45 2.56 2.41 0 0 0
13/04/2012
2.45
 413,580 2.45 2.49 2.38 0 0 0
12/04/2012
2.49
 787,750 2.41 2.49 2.38 0 0 0
11/04/2012
2.38
 354,000 2.34 2.38 2.30 0 0 0
10/04/2012
2.30
 320,160 2.30 2.34 2.23 0 0 0
09/04/2012
2.30
 259,630 2.23 2.30 2.19 0 0 0
06/04/2012
2.23
 367,090 2.15 2.23 2.12 0 0 0
05/04/2012
2.15
 170,070 2.08 2.15 2.04 0 0 0
04/04/2012
2.08
 110,590 2.12 2.15 2.08 0 0 0
03/04/2012
2.15
 240,480 2.08 2.15 2.04 0 0 0
30/03/2012
2.08
 295,380 2.08 2.12 2.08 0 0 0
29/03/2012
2.15
 408,580 2.15 2.19 2.15 0 0 0
28/03/2012
2.26
 474,490 2.26 2.30 2.26 0 0 0
27/03/2012
2.38
 556,630 2.49 2.52 2.38 0 0 0
26/03/2012
2.49
 589,000 2.49 2.52 2.41 0 0 0
23/03/2012
2.45
 762,200 2.34 2.45 2.34 0 0 0
22/03/2012
2.34
 595,150 2.41 2.45 2.34 0 0 0
21/03/2012
2.45
 501,540 2.45 2.45 2.41 0 0 0
20/03/2012
2.34
 791,680 2.34 2.34 2.26 0 0 0
19/03/2012
2.23
 295,040 2.23 2.23 2.23 0 0 0
16/03/2012
2.15
 218,510 2.15 2.15 2.15 0 0 0
15/03/2012
2.08
 59,130 2.08 2.08 2.08 0 0 0
14/03/2012
2.00
 196,490 2.04 2.04 1.97 0 0 0
13/03/2012
2.00
 306,160 2.00 2.08 1.97 0 0 0
12/03/2012
2.04
 205,800 2.08 2.12 2.04 0 0 0
09/03/2012
2.12
 263,410 2.15 2.15 2.08 0 0 0
08/03/2012
2.15
 522,480 2.15 2.19 2.12 0 0 0
07/03/2012
2.19
 918,120 2.19 2.19 2.08 0 0 0
06/03/2012
2.12
 919,080 2.12 2.12 2.04 0 0 0
05/03/2012
2.04
 66,910 2.04 2.04 2.04 0 0 0
02/03/2012
1.97
 661,620 1.93 1.97 1.89 0 0 0
01/03/2012
1.89
 244,530 1.89 1.93 1.86 0 0 0
29/02/2012
1.89
 177,750 1.82 1.89 1.78 0 0 0
28/02/2012
1.86
 289,190 1.97 1.97 1.86 0 0 0
27/02/2012
1.93
 411,830 1.86 1.93 1.82 0 0 0
24/02/2012
1.86
 259,750 1.89 1.93 1.86 0 0 0
23/02/2012
1.89
 335,250 1.82 1.89 1.78 0 0 0
22/02/2012
1.82
 174,910 1.71 1.82 1.71 0 0 0
21/02/2012
1.74
 121,040 1.86 1.86 1.74 0 0 0
20/02/2012
1.82
 139,390 1.74 1.82 1.74 0 0 0
17/02/2012
1.74
 63,070 1.71 1.74 1.67 0 0 0
16/02/2012
1.71
 17,170 1.71 1.71 1.71 0 0 0
15/02/2012
1.71
 50,250 1.82 1.82 1.71 0 0 0
14/02/2012
1.78
 29,470 1.78 1.78 1.74 0 0 0
13/02/2012
1.78
 30,660 1.78 1.78 1.74 0 0 0
10/02/2012
1.78
 67,760 1.74 1.82 1.74 0 0 0
09/02/2012
1.78
 111,920 1.86 1.89 1.78 0 0 0
08/02/2012
1.86
 105,190 1.93 1.93 1.86 0 0 0
07/02/2012
1.93
 56,020 1.93 1.93 1.86 0 0 0
06/02/2012
1.93
 31,650 1.93 1.93 1.86 0 0 0
03/02/2012
1.93
 102,140 1.97 1.97 1.89 0 0 0
02/02/2012
1.97
 145,740 1.86 1.97 1.86 0 0 0
01/02/2012
1.93
 62,120 1.97 1.97 1.89 0 0 0
31/01/2012
1.97
 114,570 1.93 2.00 1.89 0 0 0
30/01/2012
1.93
 49,760 1.86 1.93 1.86 0 0 0
20/01/2012
1.86
 62,250 1.86 1.86 1.82 0 0 0
19/01/2012
1.82
 51,800 1.78 1.82 1.78 0 0 0
18/01/2012
1.78
 16,130 1.74 1.78 1.74 0 0 0
17/01/2012
1.78
 40,770 1.71 1.78 1.71 0 0 0
16/01/2012
1.78
 49,700 1.74 1.78 1.74 0 0 0
13/01/2012
1.74
 44,260 1.71 1.74 1.71 0 0 0
12/01/2012
1.74
 55,040 1.74 1.74 1.71 0 0 0
11/01/2012
1.78
 37,500 1.78 1.78 1.71 0 0 0
10/01/2012
1.78
 78,880 1.71 1.78 1.71 0 0 0
09/01/2012
1.74
 54,900 1.71 1.74 1.67 0 0 0
06/01/2012
1.74
 70,580 1.71 1.74 1.67 0 0 0
05/01/2012
1.74
 46,320 1.74 1.74 1.71 0 0 0
04/01/2012
1.78
 44,830 1.71 1.78 1.71 0 0 0
03/01/2012
1.78
 59,830 1.74 1.78 1.71 0 0 0
30/12/2011
1.74
 141,360 1.63 1.74 1.60 0 0 0
29/12/2011
1.67
 103,820 1.71 1.74 1.63 0 0 0
28/12/2011
1.71
 63,510 1.71 1.74 1.67 0 0 0

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