CTCP Tập đoàn Thép Tiến Lên (tlh)

4.42
-0.10
(-2.21%)
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
(2024-10-22) 		-0.94 -17.54% 5,715,000 -38,600 -0.2
4.42
5.36
4.42
2 tháng
(2024-09-23) 		-1.03 -18.90% 15,320,100 -54,300 -0.3
4.42
5.78
4.42
3 tháng
(2024-08-23) 		-1.66 -27.30% 23,941,300 -138,000 -0.8
4.42
6.08
4.42
6 tháng
(2024-05-27) 		-3.30 -42.75% 138,635,800 -540,000 -4.3
4.42
8.58
4.42
12 tháng
(2023-11-27) 		-3.08 -41.07% 250,964,300 -557,423 -4.3
4.42
8.90
4.42
24 tháng
(2022-12-02) 		-1.63 -26.90% 493,734,600 -418,776 -3.4
4.42
10.10
4.42
36 tháng
(2021-12-07) 		-13.25 -74.99% 703,919,600 30,164 0.7
3.83
19.16
4.42
60 tháng
(2019-12-18) 		1.43 47.93% 1,333,976,220 -201,286 -8.8
1.97
20.61
4.42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
8.70
 931,500 8.50 8.79 8.42 17,200 0 0.1
11/09/2023
8.50
 1,701,600 8.90 9.10 8.50 1,000 5,000 -0.0
08/09/2023
8.90
 1,084,500 8.80 8.96 8.78 2,200 0 0.0
07/09/2023
8.80
 1,578,700 9.02 9.10 8.80 2,500 7,500 -0.0
06/09/2023
9.02
 1,844,800 8.48 9.07 8.32 5,600 2,700 0.0
05/09/2023
8.48
 761,000 8.31 8.50 8.35 0 19,600 -0.2
31/08/2023
8.31
 1,173,600 8.28 8.45 8.28 2,700 4,900 -0.0
30/08/2023
8.28
 972,900 8.20 8.30 8.15 0 1,300 -0.0
29/08/2023
8.20
 569,400 8.24 8.35 8.12 0 19,800 -0.2
28/08/2023
8.24
 744,700 8.20 8.36 8.19 28,300 15,900 0.1
25/08/2023
8.20
 596,500 8.19 8.30 8.10 0 30,900 -0.3
24/08/2023
8.19
 634,900 8.06 8.19 8.02 18,900 12,300 0.1
23/08/2023
8.06
 404,100 8.12 8.20 8.06 2,000 102,700 -0.8
22/08/2023
8.12
 1,138,500 8.09 8.18 7.80 20,900 68,300 -0.4
21/08/2023
8.09
 1,056,900 8.37 8.37 7.95 1,700 31,100 -0.2
18/08/2023
8.37
 1,988,700 9 9 8.37 2,200 106,600 -0.9
17/08/2023
9
 1,453,100 9.05 9.24 9 39,800 5,800 0.3
16/08/2023
9.05
 1,455,800 9.20 9.20 8.90 200 31,400 -0.3
15/08/2023
9.20
 1,310,800 9.30 9.38 9.10 10,400 13,900 -0.0
14/08/2023
9.30
 1,838,800 9.22 9.50 9.23 28,500 0 0.3
11/08/2023
9.22
 2,073,500 9 9.35 8.70 1,000 44,700 -0.4
10/08/2023
9
 1,431,400 9.30 9.40 8.95 0 60,100 -0.6
09/08/2023
9.30
 2,796,100 8.71 9.30 8.62 68,700 5,100 0.6
08/08/2023
8.71
 1,391,400 8.65 8.79 8.65 46,700 0 0.4
07/08/2023
8.65
 1,456,600 8.57 8.70 8.51 51,200 0 0.4
04/08/2023
8.57
 671,200 8.35 8.59 8.35 0 13,100 -0.1
03/08/2023
8.35
 764,600 8.52 8.54 8.35 0 29,300 -0.2
02/08/2023
8.52
 709,500 8.50 8.59 8.41 23,100 5,400 0.2
01/08/2023
8.50
 1,045,000 8.60 8.61 8.47 6,100 42,000 -0.3
31/07/2023
8.60
 1,321,900 8.75 8.78 8.54 0 59,300 -0.5
28/07/2023
8.75
 867,100 8.80 8.90 8.72 0 47,700 -0.4
27/07/2023
8.80
 752,300 8.84 8.95 8.41 300 5,200 -0.0
26/07/2023
8.84
 1,052,200 8.76 8.98 8.73 19,700 0 0.2
25/07/2023
8.76
 818,800 8.79 8.80 8.73 14,200 0 0.1
24/07/2023
8.79
 669,700 8.73 8.85 8.71 18,500 18,600 -0.0
21/07/2023
8.73
 763,900 8.70 8.80 8.55 34,500 1,200 0.3
20/07/2023
8.70
 860,500 8.60 8.70 8.40 7,400 21,700 -0.1
19/07/2023
8.60
 678,600 8.64 8.70 8.54 0 21,600 -0.2
18/07/2023
8.64
 760,700 8.81 8.81 8.61 5,000 3,500 0.0
17/07/2023
8.81
 909,200 8.80 8.91 8.73 9,900 2,500 0.1
14/07/2023
8.80
 1,449,800 8.63 8.90 8.62 82,800 1,000 0.7
13/07/2023
8.63
 841,100 8.50 8.70 8.60 12,000 20,000 -0.1
12/07/2023
8.50
 788,900 8.62 8.70 8.40 17,300 0 0.1
11/07/2023
8.62
 1,435,900 8.65 8.73 8.56 50,800 0 0.4
10/07/2023
8.65
 1,021,400 8.50 8.76 8.51 42,300 0 0.4
07/07/2023
8.50
 1,840,000 8.12 8.50 8.03 20,900 44,600 -0.2
06/07/2023
8.12
 809,300 8.32 8.32 8.10 13,500 5,900 0.1
05/07/2023
8.32
 834,500 8.20 8.37 8.19 16,900 0 0.1
04/07/2023
8.20
 497,900 8.02 8.22 8.02 53,400 0 0.4
03/07/2023
8.02
 444,600 7.89 8.06 7.90 3,000 3,000 0.0
30/06/2023
7.89
 823,800 8.10 8.14 7.80 0 24,400 -0.2
29/06/2023
8.10
 987,700 8.38 8.45 8.09 3,000 40,700 -0.3
28/06/2023
8.38
 930,200 8.44 8.50 8.28 5,800 3,400 0.0
27/06/2023
8.44
 820,200 8.44 8.55 8.34 0 17,800 -0.1
26/06/2023
8.44
 1,218,800 8.34 8.60 8 16,800 30,900 -0.1
23/06/2023
8.34
 929,900 8.31 8.50 8.25 49,700 200 0.4
22/06/2023
8.31
 818,600 8.24 8.38 8.24 40,200 0 0.3
21/06/2023
8.24
 827,500 7.90 8.29 7.90 64,300 0 0.5
20/06/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/06/2023
7.90
 833,200 7.64 7.90 7.69 100 15,800 -0.1
19/06/2023
7.64
 889,800 8.18 8.24 7.64 5,500 43,700 -0.3
16/06/2023
8.18
 1,272,500 8.15 8.36 8.16 42,700 0 0.4
15/06/2023
8.15
 996,700 8.26 8.32 8.10 1,000 5,300 -0.0
14/06/2023
8.26
 1,427,900 8.27 8.54 8.26 2,300 23,100 -0.2
13/06/2023
8.27
 2,048,000 8.12 8.61 8.10 25,000 0 0.2
12/06/2023
8.12
 982,400 8.08 8.17 8 15,700 0 0.1
09/06/2023
8.08
 1,241,300 8 8.17 7.96 14,200 0 0.1
08/06/2023
8
 2,509,000 8.23 8.38 8 6,300 12,800 -0.1
07/06/2023
8.23
 1,923,400 7.92 8.36 7.97 20,700 10,900 0.1
06/06/2023
7.92
 1,391,300 7.86 8 7.86 7,000 10,000 -0.0
05/06/2023
7.86
 1,665,500 7.83 8.05 7.85 0 6,100 -0.1
02/06/2023
7.83
 1,938,900 7.75 7.99 7.73 12,800 30,000 -0.2
01/06/2023
7.75
 1,126,100 7.74 7.85 7.68 16,700 3,400 0.1
31/05/2023
7.74
 1,657,700 7.85 7.97 7.73 8,600 48,100 -0.3
30/05/2023
7.85
 1,836,400 8 8.06 7.78 2,000 85,000 -0.7
29/05/2023
8
 2,777,800 7.64 8.07 7.58 16,200 0 0.1
26/05/2023
7.64
 2,344,000 7.36 7.72 7.34 27,300 0 0.2
25/05/2023
7.36
 882,800 7.36 7.50 7.28 31,700 4,900 0.2
24/05/2023
7.36
 941,400 7.45 7.53 7.36 4,600 0 0.0
23/05/2023
7.45
 1,387,000 7.64 7.71 7.42 1,500 45,400 -0.4
22/05/2023
7.64
 1,423,100 7.48 7.72 7.37 4,800 7,300 -0.0
19/05/2023
7.48
 1,764,900 7.39 7.80 7.18 27,300 35,300 -0.1
18/05/2023
7.39
 841,300 7.35 7.44 7.33 49,600 0 0.4
17/05/2023
7.35
 1,080,100 7.40 7.45 7.33 12,400 1,500 0.1
16/05/2023
7.40
 1,453,700 7.29 7.64 7.29 9,200 10,400 -0.0
15/05/2023
7.29
 2,437,200 7.50 7.73 7.28 0 36,600 -0.3
12/05/2023
7.50
 2,787,800 7.05 7.55 7.19 10,100 5,000 0.0
11/05/2023
7.05
 3,657,600 6.60 7.05 6.61 34,400 0 0.3
10/05/2023
6.60
 1,088,500 6.59 6.67 6.56 38,700 0 0.3
09/05/2023
6.59
 995,900 6.44 6.65 6.45 30,200 0 0.2
08/05/2023
6.44
 587,500 6.44 6.50 6.44 6,300 0 0.0
05/05/2023
6.44
 573,200 6.33 6.46 6.32 6,900 2,200 0.0
04/05/2023
6.33
 247,800 6.35 6.41 6.27 2,000 0 0.0
28/04/2023
6.35
 311,100 6.42 6.45 6.32 0 0 0
27/04/2023
6.42
 472,300 6.45 6.55 6.32 0 0 0
26/04/2023
6.45
 461,900 6.24 6.45 6.15 5,500 0 0.0
25/04/2023
6.24
 368,400 6.15 6.32 6.16 0 17,200 -0.1
24/04/2023
6.15
 510,600 6.20 6.20 6.14 0 31,000 -0.2
21/04/2023
6.20
 561,800 6.35 6.37 6.19 5,000 18,500 -0.1
20/04/2023
6.35
 360,200 6.36 6.39 6.32 0 11,100 -0.1
19/04/2023
6.36
 319,900 6.32 6.41 6.30 200 11,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |