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)
26/03/2025
5.99
 1,124,600 5.65 5.99 5.58 0 0 0
25/03/2025
5.60
 344,300 5.66 5.66 5.58 0 0 0
24/03/2025
5.58
 538,700 5.60 5.65 5.53 0 0 0
21/03/2025
5.55
 397,200 5.55 5.66 5.54 0 0 0
20/03/2025
5.55
 596,300 5.65 5.72 5.55 0 0 0
19/03/2025
5.65
 711,500 5.80 5.85 5.65 0 0 0
18/03/2025
5.80
 600,400 5.83 5.96 5.80 0 0 0
17/03/2025
5.80
 467,200 5.90 5.97 5.77 0 0 0
14/03/2025
5.89
 1,322,800 5.92 5.92 5.63 0 0 0
13/03/2025
5.91
 703,600 5.96 6.25 5.75 0 0 0
12/03/2025
5.95
 702,100 6.03 6.10 5.95 0 0 0
11/03/2025
6
 1,135,000 5.82 6.10 5.82 0 0 0
10/03/2025
6.10
 1,204,500 6.29 6.29 5.85 0 0 0
07/03/2025
6.19
 1,271,500 6.16 6.26 6 0 0 0
06/03/2025
6.15
 1,310,000 6.10 6.33 6.02 0 0 0
05/03/2025
6.05
 720,500 6.20 6.28 6.01 0 0 0
04/03/2025
6.20
 1,886,900 6.03 6.43 5.86 0 0 0
03/03/2025
6.04
 1,826,600 6.20 6.30 5.95 0 0 0
28/02/2025
6.20
 2,358,200 6.35 6.35 6.13 0 0 0
27/02/2025
5.95
 2,941,800 5.84 5.95 5.70 0 0 0
26/02/2025
5.57
 2,495,900 5.39 5.57 5.31 0 0 0
25/02/2025
5.21
 3,473,200 5.21 5.21 4.99 0 0 0
24/02/2025
4.87
 734,600 4.87 4.87 4.87 0 0 0
21/02/2025
4.56
 447,000 4.56 4.59 4.51 0 0 0
20/02/2025
4.56
 229,400 4.60 4.60 4.54 0 0 0
19/02/2025
4.51
 319,700 4.41 4.52 4.41 0 0 0
18/02/2025
4.44
 278,400 4.41 4.45 4.40 0 0 0
17/02/2025
4.41
 195,300 4.48 4.48 4.38 0 0 0
14/02/2025
4.41
 200,200 4.31 4.45 4.31 0 0 0
13/02/2025
4.31
 202,100 4.38 4.39 4.30 0 0 0
12/02/2025
4.39
 112,800 4.39 4.42 4.38 0 0 0
11/02/2025
4.40
 222,700 4.44 4.45 4.38 0 0 0
10/02/2025
4.40
 230,400 4.53 4.53 4.40 0 0 0
07/02/2025
4.52
 525,500 4.40 4.59 4.39 0 0 0
06/02/2025
4.39
 129,600 4.43 4.43 4.37 0 0 0
05/02/2025
4.43
 190,300 4.48 4.48 4.34 0 0 0
04/02/2025
4.40
 319,300 4.21 4.47 4.21 0 0 0
24/01/2025
4.36
 188,700 4.37 4.39 4.36 0 0 0
23/01/2025
4.36
 105,200 4.36 4.38 4.35 0 0 0
22/01/2025
4.37
 143,700 4.38 4.39 4.33 0 0 0
21/01/2025
4.38
 223,900 4.42 4.42 4.35 0 0 0
20/01/2025
4.42
 97,900 4.45 4.45 4.40 0 0 0
17/01/2025
4.43
 156,800 4.40 4.45 4.37 0 0 0
16/01/2025
4.40
 89,500 4.49 4.49 4.36 0 0 0
15/01/2025
4.42
 267,500 4.40 4.47 4.37 0 0 0
14/01/2025
4.36
 254,600 4.40 4.40 4.30 0 0 0
13/01/2025
4.37
 180,100 4.29 4.40 4.28 0 0 0
10/01/2025
4.30
 197,800 4.40 4.40 4.30 0 0 0
09/01/2025
4.40
 97,500 4.39 4.42 4.35 0 0 0
08/01/2025
4.38
 313,600 4.32 4.41 4.29 0 0 0
07/01/2025
4.32
 217,400 4.37 4.45 4.32 0 0 0
06/01/2025
4.38
 208,000 4.54 4.55 4.36 0 0 0
03/01/2025
4.54
 166,600 4.68 4.68 4.54 0 0 0
02/01/2025
4.62
 132,200 4.61 4.69 4.60 0 0 0
31/12/2024
4.61
 74,700 4.60 4.69 4.60 0 0 0
30/12/2024
4.59
 107,900 4.65 4.65 4.55 0 0 0
27/12/2024
4.65
 310,300 4.75 4.76 4.58 0 0 0
26/12/2024
4.70
 218,400 4.70 4.75 4.70 0 0 0
25/12/2024
4.68
 280,200 4.59 4.77 4.59 0 0 0
24/12/2024
4.59
 226,800 4.60 4.63 4.58 0 0 0
23/12/2024
4.61
 171,500 4.58 4.65 4.58 0 0 0
20/12/2024
4.58
 211,100 4.50 4.60 4.50 0 0 0
19/12/2024
4.55
 208,300 4.50 4.59 4.50 0 0 0
18/12/2024
4.58
 192,000 4.52 4.59 4.50 0 0 0
17/12/2024
4.52
 187,700 4.64 4.64 4.52 0 0 0
16/12/2024
4.64
 110,800 4.66 4.69 4.55 0 0 0
13/12/2024
4.68
 288,300 4.60 4.80 4.60 0 0 0
12/12/2024
4.72
 272,500 4.78 4.85 4.71 0 0 0
11/12/2024
4.78
 575,600 4.68 4.93 4.68 0 0 0
10/12/2024
4.68
 552,200 4.60 4.70 4.51 0 0 0
09/12/2024
4.57
 525,100 4.45 4.63 4.45 0 0 0
06/12/2024
4.42
 396,000 4.43 4.50 4.38 0 0 0
05/12/2024
4.37
 359,500 4.30 4.41 4.25 0 0 0
04/12/2024
4.30
 248,100 4.33 4.37 4.30 0 0 0
03/12/2024
4.33
 240,700 4.43 4.43 4.32 0 0 0
02/12/2024
4.37
 234,000 4.31 4.48 4.31 0 0 0
29/11/2024
4.39
 137,400 4.41 4.43 4.38 0 0 0
28/11/2024
4.40
 422,700 4.31 4.49 4.31 0 0 0
27/11/2024
4.30
 163,400 4.31 4.33 4.25 0 0 0
26/11/2024
4.33
 260,200 4.36 4.40 4.30 0 0 0
25/11/2024
4.36
 287,400 4.44 4.46 4.30 0 0 0
22/11/2024
4.43
 164,700 4.44 4.54 4.42 0 0 0
21/11/2024
4.42
 118,400 4.51 4.55 4.42 0 0 0
20/11/2024
4.52
 179,000 4.50 4.57 4.45 0 0 0
19/11/2024
4.50
 78,400 4.58 4.58 4.50 0 0 0
18/11/2024
4.52
 202,600 4.56 4.59 4.44 0 0 0
15/11/2024
4.56
 359,400 4.70 4.76 4.55 0 0 0
14/11/2024
4.70
 195,300 4.78 4.85 4.65 0 0 0
13/11/2024
4.80
 189,300 4.80 4.85 4.75 0 0 0
12/11/2024
4.85
 152,400 4.90 4.99 4.84 0 0 0
11/11/2024
4.86
 182,400 4.90 4.92 4.85 0 0 0
08/11/2024
4.90
 180,200 4.83 4.95 4.83 0 0 0
07/11/2024
4.93
 247,100 4.90 5 4.90 0 0 0
06/11/2024
4.90
 281,700 4.83 4.94 4.79 0 0 0
05/11/2024
4.83
 142,800 4.72 4.84 4.72 0 0 0
04/11/2024
4.80
 369,400 4.92 4.93 4.70 0 0 0
01/11/2024
5
 374,600 4.98 5 4.86 0 0 0
31/10/2024
4.98
 549,500 5.11 5.11 4.94 0 0 0
30/10/2024
5.14
 208,900 5.17 5.18 5.11 0 0 0
29/10/2024
5.17
 152,700 5.20 5.24 5.15 0 0 0

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