CTCP Tập đoàn Thép Tiến Lên (tlh)

4.43
0.01
(0.23%)
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)
01/07/2022
7.66
 354,800 7.66 7.74 7.24 5,400 22,000 -0.1
30/06/2022
7.66
 465,500 7.92 8.00 7.63 200 23,400 -0.2
29/06/2022
7.92
 380,500 7.84 8.13 7.66 8,600 4,300 0.0
28/06/2022
7.84
 281,000 7.89 7.97 7.79 2,500 17,400 -0.1
27/06/2022
7.89
 337,400 7.41 7.89 7.28 18,900 0 0.2
24/06/2022
7.41
 331,100 7.20 7.51 7.32 7,400 2,300 0.0
23/06/2022
7.20
 177,100 7.09 7.20 6.83 30,400 0 0.3
22/06/2022
7.09
 521,700 6.80 7.15 6.51 62,100 2,500 0.5
21/06/2022
6.80
 738,200 7.30 7.30 6.80 29,000 0 0.2
20/06/2022
7.30
 550,300 7.84 7.84 7.30 9,800 0 0.1
17/06/2022
7.84
 834,500 8.43 8.43 7.84 100 2,500 -0.0
16/06/2022
8.43
 597,600 8.56 9.11 8.09 20,000 52,200 -0.3
15/06/2022
8.56
 659,400 9.20 9.20 8.56 0 57,200 -0.6
14/06/2022
9.20
 838,100 9.50 9.50 8.86 12,200 21,000 -0.1
13/06/2022
9.50
 826,500 10.18 10.18 9.50 70,000 59,200 0.1
10/06/2022
10.18
 708,200 10.48 10.77 10.18 11,400 23,900 -0.1
09/06/2022
10.48
 1,040,900 9.79 10.48 9.88 43,600 0 0.5
08/06/2022
9.79
 509,400 9.71 9.92 9.71 25,300 0 0.3
07/06/2022
9.71
 593,700 9.88 9.88 9.45 0 0 0
06/06/2022
9.88
 431,600 9.92 10.18 9.88 10,000 6,500 0.0
03/06/2022
9.92
 747,200 9.92 10.18 9.79 20,300 140,400 -1.4
02/06/2022
9.92
 640,800 10.30 10.48 9.88 10,700 92,000 -0.9
01/06/2022
10.30
 526,800 10.52 10.65 10.22 4,200 23,700 -0.2
31/05/2022
10.52
 536,700 10.86 10.86 10.48 1,200 13,700 -0.2
30/05/2022
10.86
 619,300 10.94 11.03 10.65 500 500 0
27/05/2022
10.94
 1,043,300 10.43 11.11 10.39 27,400 800 0.3
26/05/2022
10.43
 631,000 10.22 10.56 10.22 31,600 0 0.4
25/05/2022
10.22
 916,700 9.71 10.22 9.50 12,300 2,300 0.1
24/05/2022
9.71
 623,800 10.13 10.22 9.50 5,100 3,600 0.0
23/05/2022
10.13
 589,200 10.30 10.65 9.62 5,000 31,100 -0.3
20/05/2022
10.30
 529,700 10.13 10.56 10.01 13,100 8,100 0.1
19/05/2022
10.13
 559,600 10.30 10.39 9.88 9,300 0 0.1
18/05/2022
10.30
 650,700 10.01 10.52 10.22 40,100 16,500 0.3
17/05/2022
10.01
 825,100 9.37 10.01 8.94 72,300 0 0.8
16/05/2022
9.37
 699,300 9.62 10.13 9.37 18,800 3,200 0.2
13/05/2022
9.62
 929,700 10.30 10.30 9.62 81,800 1,100 0.9
12/05/2022
10.30
 871,900 11.07 11.24 10.30 2,900 34,700 -0.4
11/05/2022
11.07
 536,900 11.58 11.62 11.07 0 24,100 -0.3
10/05/2022
11.58
 749,200 11.41 11.58 10.69 26,900 16,600 0.1
09/05/2022
11.41
 797,400 12.26 12.26 11.41 800 32,800 -0.4
06/05/2022
12.26
 740,200 12.26 12.86 11.84 15,400 16,400 -0.0
05/05/2022
12.26
 465,500 12.26 12.52 11.84 1,900 26,900 -0.4
04/05/2022
12.26
 494,600 12.86 12.86 12.22 16,400 47,600 -0.5
29/04/2022
12.86
 547,800 12.77 12.86 12.48 15,100 600 0.2
28/04/2022
12.77
 529,600 12.77 13.07 12.52 0 34,300 -0.5
27/04/2022
12.77
 526,600 12.43 12.77 12.01 2,200 37,300 -0.5
26/04/2022
12.43
 623,500 11.84 12.43 11.07 23,300 12,500 0.1
25/04/2022
11.84
 719,100 12.35 12.43 11.50 900 22,200 -0.3
22/04/2022
12.35
 606,100 12.01 12.60 11.92 56,700 11,100 0.7
21/04/2022
12.01
 739,100 12.60 12.60 11.75 70,300 21,400 0.7
20/04/2022
12.60
 791,700 12.94 13.20 12.60 82,300 11,000 1.1
19/04/2022
12.94
 747,300 13.71 14.22 12.94 39,500 400 0.6
18/04/2022
13.71
 942,300 14.56 14.56 13.58 5,600 9,200 -0.1
15/04/2022
14.56
 540,600 14.99 15.07 14.48 0 24,500 -0.4
14/04/2022
14.99
 397,600 14.99 15.33 14.95 16,000 21,400 -0.1
13/04/2022
14.99
 901,800 14.90 14.99 14.26 34,600 111,100 -1.3
12/04/2022
14.90
 1,038,300 15.97 16.01 14.90 5,000 209,800 -3.7
08/04/2022
15.97
 892,700 16.52 16.69 15.97 1,000 61,300 -1.2
07/04/2022
16.52
 898,300 16.99 17.03 16.52 0 105,500 -2.1
06/04/2022
16.99
 791,900 17.03 17.29 16.86 7,400 0 0.1
05/04/2022
17.03
 535,600 17.08 17.29 16.90 26,300 0 0.5
04/04/2022
17.08
 943,100 16.86 17.25 16.95 40,400 10,500 0.6
01/04/2022
16.86
 1,237,500 16.86 16.95 16.52 46,500 14,600 0.6
31/03/2022
16.86
 1,257,000 17.03 17.25 16.86 0 46,600 -0.9
30/03/2022
17.03
 1,384,500 17.50 17.71 16.99 1,700 76,400 -1.5
29/03/2022
17.50
 1,135,300 17.54 17.88 17.50 0 14,900 -0.3
28/03/2022
17.54
 1,763,600 17.29 17.59 17.03 25,000 0 0.5
25/03/2022
17.29
 1,471,200 17.50 17.63 17.12 31,600 10,000 0.4
24/03/2022
17.50
 1,005,600 17.54 17.71 17.46 13,400 100 0.3
23/03/2022
17.54
 2,064,900 17.46 17.80 17.46 8,000 0 0.2
22/03/2022
17.46
 1,236,700 17.03 17.46 16.95 65,100 1,000 1.3
21/03/2022
17.03
 724,900 16.99 17.33 17.03 39,400 0 0.8
18/03/2022
16.99
 957,100 16.90 17.16 16.86 35,600 25,000 0.2
17/03/2022
16.90
 797,300 17.03 17.29 16.86 100 37,300 -0.7
16/03/2022
17.03
 683,800 16.95 17.29 16.95 4,500 0 0.1
15/03/2022
16.95
 1,074,900 16.78 17.03 16.56 43,100 0 0.9
14/03/2022
16.78
 1,308,700 17.20 17.50 16.61 5,800 0 0.1
11/03/2022
17.20
 1,597,500 17.63 17.80 16.86 5,000 28,700 -0.5
10/03/2022
17.63
 1,402,500 17.84 18.10 17.37 62,900 0 1.3
09/03/2022
17.84
 1,736,300 17.50 18.10 16.95 67,900 14,400 1.1
08/03/2022
17.50
 1,898,300 18.31 18.31 17.46 300 31,900 -0.7
07/03/2022
18.31
 2,698,100 17.76 18.78 17.84 67,800 55,100 0.3
04/03/2022
17.76
 1,966,000 18.22 18.40 17.63 8,000 23,200 -0.3
03/03/2022
18.22
 4,604,800 17.29 18.27 17.20 23,900 7,200 0.3
02/03/2022
17.29
 1,671,600 17.03 17.37 16.86 84,300 600 1.7
01/03/2022
17.03
 2,817,100 17.08 17.88 17.03 9,200 58,800 -1.0
28/02/2022
17.08
 4,188,100 15.97 17.08 16.14 84,200 0 1.6
25/02/2022
15.97
 739,800 15.67 16.05 15.84 36,700 1,700 0.7
24/02/2022
15.67
 1,696,600 16.10 16.35 15.16 11,400 24,500 -0.2
23/02/2022
16.10
 760,900 15.97 16.35 15.84 35,300 0 0.7
22/02/2022
15.97
 1,222,700 16.35 16.35 15.88 11,900 17,200 -0.1
21/02/2022
16.35
 656,000 16.31 16.56 16.18 1,000 0 0.0
18/02/2022
16.31
 1,681,500 16.14 16.61 16.10 100 4,000 -0.1
17/02/2022
16.14
 478,400 16.05 16.35 16.05 13,600 1,400 0.2
16/02/2022
16.05
 768,200 16.14 16.27 16.01 7,300 0 0.1
15/02/2022
16.14
 528,100 16.10 16.35 15.93 9,500 0 0.2
14/02/2022
16.10
 828,900 16.44 16.73 15.76 15,400 0 0.3
11/02/2022
16.44
 1,161,700 16.35 16.86 15.93 12,200 900 0.2
10/02/2022
16.35
 965,700 16.86 16.95 16.35 400 42,500 -0.8
09/02/2022
16.86
 1,835,600 16.22 17.20 16.31 4,200 40,400 -0.7

Chính sách bảo mật | Điều khoản sử dụng |