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)
27/12/2011
1.71
 46,630 1.78 1.78 1.67 0 0 0
26/12/2011
1.74
 32,790 1.74 1.74 1.74 0 0 0
23/12/2011
1.82
 65,320 1.86 1.86 1.78 0 0 0
22/12/2011
1.86
 76,590 1.82 1.86 1.78 0 0 0
21/12/2011
1.82
 106,180 1.86 1.89 1.82 0 0 0
20/12/2011
1.89
 50,670 1.89 1.89 1.89 0 0 0
19/12/2011
1.97
 136,660 1.97 1.97 1.89 0 0 0
16/12/2011
1.97
 89,380 1.93 1.97 1.89 0 0 0
15/12/2011
1.89
 105,240 1.89 1.89 1.82 0 0 0
14/12/2011
1.89
 136,150 1.93 1.93 1.89 0 0 0
13/12/2011
1.97
 95,240 1.97 1.97 1.89 0 0 0
12/12/2011
1.97
 52,100 2.04 2.04 1.97 0 0 0
09/12/2011
2.04
 133,030 2.04 2.08 2.00 0 0 0
08/12/2011
2.08
 83,830 2.08 2.12 2.04 0 0 0
07/12/2011
2.12
 53,080 2.08 2.12 2.08 0 0 0
06/12/2011
2.12
 82,040 2.15 2.15 2.08 0 0 0
05/12/2011
2.12
 154,250 2.08 2.12 2.08 0 0 0
02/12/2011
2.04
 61,020 2.00 2.04 2.00 0 0 0
01/12/2011
2.04
 42,470 2.04 2.08 2.04 0 0 0
30/11/2011
2.04
 55,200 2.08 2.08 2.04 0 0 0
29/11/2011
2.08
 48,330 2.08 2.12 2.08 0 0 0
28/11/2011
2.12
 38,350 2.08 2.12 2.08 0 0 0
25/11/2011
2.08
 107,020 2.04 2.08 2.00 0 0 0
24/11/2011
2.08
 16,060 2.04 2.08 2.04 0 0 0
23/11/2011
2.08
 92,560 2.08 2.12 2.04 0 0 0
22/11/2011
2.08
 81,260 2.04 2.08 2.00 0 0 0
21/11/2011
2.08
 42,160 2.08 2.08 2.04 0 0 0
18/11/2011
2.08
 184,060 2.04 2.08 2.00 0 0 0
17/11/2011
2.08
 45,980 2.12 2.12 2.04 0 0 0
16/11/2011
2.08
 92,200 2.12 2.12 2.04 0 0 0
15/11/2011
2.08
 61,080 2.08 2.12 2.00 0 0 0
14/11/2011
2.08
 283,850 2.19 2.19 2.08 0 0 0
11/11/2011
2.15
 125,800 2.23 2.26 2.15 0 0 0
10/11/2011
2.19
 130,440 2.23 2.23 2.15 0 0 0
09/11/2011
2.26
 131,030 2.26 2.26 2.23 0 0 0
08/11/2011
2.26
 264,560 2.23 2.26 2.19 0 0 0
07/11/2011
2.23
 157,450 2.30 2.30 2.19 0 0 0
04/11/2011
2.30
 137,910 2.30 2.34 2.26 0 0 0
03/11/2011
2.34
 225,860 2.34 2.34 2.30 0 0 0
02/11/2011
2.34
 91,270 2.38 2.41 2.34 0 0 0
01/11/2011
2.41
 57,430 2.52 2.52 2.41 0 0 0
31/10/2011
2.52
 118,780 2.60 2.67 2.52 0 0 0
28/10/2011
2.56
 585,950 2.45 2.56 2.45 0 0 0
27/10/2011
2.45
 90,560 2.41 2.49 2.41 0 0 0
26/10/2011
2.45
 51,600 2.45 2.45 2.41 0 0 0
25/10/2011
2.45
 94,380 2.45 2.49 2.45 0 0 0
24/10/2011
2.52
 100,490 2.41 2.52 2.41 0 0 0
21/10/2011
2.49
 131,160 2.41 2.49 2.38 0 0 0
20/10/2011
2.41
 74,020 2.38 2.45 2.38 0 0 0
19/10/2011
2.41
 101,350 2.45 2.45 2.38 0 0 0
18/10/2011
2.38
 85,080 2.45 2.45 2.38 0 0 0
17/10/2011
2.45
 130,300 2.49 2.49 2.45 0 0 0
14/10/2011
2.49
 159,900 2.45 2.52 2.45 0 0 0
13/10/2011
2.49
 234,760 2.45 2.52 2.41 0 0 0
12/10/2011
2.45
 162,270 2.60 2.60 2.45 0 0 0
11/10/2011
2.56
 96,980 2.56 2.60 2.52 0 0 0
10/10/2011
2.52
 72,840 2.60 2.60 2.52 0 0 0
07/10/2011
2.60
 241,280 2.60 2.64 2.56 0 0 0
06/10/2011
2.60
 310,300 2.64 2.67 2.52 0 0 0
05/10/2011
2.56
 234,120 2.67 2.67 2.56 0 0 0
04/10/2011
2.64
 218,370 2.71 2.75 2.64 0 0 0
03/10/2011
2.75
 148,990 2.78 2.82 2.75 0 0 0
30/09/2011
2.86
 210,880 2.86 2.86 2.78 0 0 0
29/09/2011
2.86
 186,600 2.82 2.86 2.75 0 0 0
28/09/2011
2.82
 187,510 2.86 2.86 2.78 0 0 0
27/09/2011
2.78
 162,050 2.86 2.90 2.78 0 0 0
26/09/2011
2.86
 94,800 2.86 2.90 2.86 0 0 0
23/09/2011
2.86
 136,620 2.90 2.90 2.82 0 0 0
22/09/2011
2.90
 206,440 2.86 2.90 2.82 0 0 0
21/09/2011
2.82
 151,370 2.86 2.97 2.82 0 0 0
20/09/2011
2.90
 326,980 2.97 3.01 2.86 0 0 0
19/09/2011
2.97
 249,590 2.82 2.97 2.82 0 0 0
16/09/2011
2.90
 466,920 2.93 2.97 2.90 0 0 0
15/09/2011
3.04
 372,940 2.90 3.04 2.90 0 0 0
14/09/2011
3.04
 514,460 3.23 3.34 3.04 0 0 0
13/09/2011
3.19
 600,070 3.19 3.19 3.16 0 0 0
12/09/2011
3.04
 572,810 2.97 3.04 2.93 0 0 0
09/09/2011
2.93
 741,650 2.82 2.93 2.82 0 0 0
08/09/2011
2.82
 496,390 2.78 2.82 2.75 0 0 0
07/09/2011
2.71
 140,520 2.64 2.71 2.64 0 0 0
06/09/2011
2.64
 117,010 2.71 2.71 2.60 0 0 0
05/09/2011
2.67
 128,360 2.75 2.78 2.67 0 0 0
01/09/2011
2.75
 194,670 2.64 2.75 2.64 0 0 0
31/08/2011
2.64
 161,510 2.67 2.75 2.64 0 0 0
30/08/2011
2.71
 85,540 2.75 2.78 2.67 0 0 0
29/08/2011
2.67
 231,460 2.60 2.67 2.45 0 0 0
26/08/2011
2.56
 25,280 2.52 2.56 2.49 0 0 0
25/08/2011
2.49
 38,870 2.56 2.56 2.49 0 0 0
24/08/2011
2.49
 67,570 2.60 2.67 2.49 0 0 0
23/08/2011
2.60
 62,710 2.60 2.60 2.52 0 0 0
22/08/2011
2.60
 99,650 2.49 2.60 2.49 0 0 0
19/08/2011
2.49
 57,020 2.60 2.60 2.49 0 0 0
18/08/2011
2.60
 71,660 2.60 2.67 2.56 0 0 0
17/08/2011
2.56
 42,360 2.45 2.56 2.45 0 0 0
16/08/2011
2.49
 25,440 2.45 2.49 2.45 0 0 0
15/08/2011
2.45
 2,300 2.49 2.49 2.45 0 0 0
12/08/2011
2.45
 1,300 2.45 2.45 2.41 0 0 0
11/08/2011
2.38
 65,920 2.41 2.52 2.38 0 0 0
10/08/2011
2.49
 9,230 2.52 2.60 2.49 0 0 0
09/08/2011
2.49
 63,520 2.56 2.56 2.45 0 0 0

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