CTCP Tập đoàn Thép Tiến Lên (tlh)

5.51
0.04
(0.73%)
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
(2024-08-20) 		-0.46 -7.76% 11,481,700 -281,796 -1.7
5.47
6.15
5.47
2 tháng
(2024-07-22) 		-2.06 -27.36% 36,351,000 38,202 0.1
5.47
7.53
5.47
3 tháng
(2024-06-21) 		-3.11 -36.25% 98,824,000 -59,398 -0.3
5.47
8.58
5.47
6 tháng
(2024-03-25) 		-3.15 -36.54% 156,306,000 -498,798 -4.0
5.47
8.90
5.47
12 tháng
(2023-09-25) 		-3.93 -41.81% 285,632,400 -6,021 0.1
5.47
9.40
5.47
24 tháng
(2022-09-30) 		-1.98 -26.59% 496,159,800 417,318 2.5
3.83
10.10
5.47
36 tháng
(2021-10-05) 		-13.10 -70.54% 829,831,900 160,266 1.4
3.83
20.61
5.47
60 tháng
(2019-10-16) 		2.32 73.46% 1,321,930,380 100,056 -5.8
1.97
20.61
5.47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
18.57
 4,468,600 17.37 18.57 17.54 3,100 85,900 -1.8
25/11/2021
17.37
 1,755,500 17.03 17.54 16.95 13,200 40,700 -0.6
24/11/2021
17.03
 1,922,600 17.20 17.29 16.61 16,200 89,300 -1.4
23/11/2021
17.20
 1,149,900 16.44 17.20 16.44 140,200 6,700 2.7
22/11/2021
16.44
 1,867,000 16.69 17.25 16.44 44,200 8,600 0.7
19/11/2021
16.69
 2,915,000 17.50 17.50 16.69 68,200 3,800 1.3
18/11/2021
17.50
 3,930,900 18.44 18.44 17.33 15,800 103,900 -1.8
17/11/2021
18.44
 2,018,900 18.69 18.82 18.44 32,100 54,900 -0.5
16/11/2021
18.69
 2,004,000 18.95 19.20 18.61 4,800 54,800 -1.1
15/11/2021
18.95
 2,763,800 19.37 19.59 18.74 3,700 80,100 -1.7
12/11/2021
19.37
 1,876,500 18.61 19.42 18.74 33,700 20,000 0.3
11/11/2021
18.61
 3,786,100 19.25 19.25 18.35 20,300 25,200 -0.1
10/11/2021
19.25
 2,514,800 19.50 19.50 19.25 64,300 0 1.5
09/11/2021
19.50
 1,759,600 19.46 19.76 19.37 21,100 29,800 -0.2
08/11/2021
19.46
 1,920,200 19.59 19.84 19.46 2,500 17,200 -0.3
05/11/2021
19.59
 2,447,800 19.42 19.80 19.16 55,200 127,400 -1.6
04/11/2021
19.42
 1,834,300 19.16 19.84 19.03 12,100 14,200 -0.1
03/11/2021
19.16
 4,246,000 19.89 20.01 19.16 59,100 50,800 0.2
02/11/2021
19.89
 3,256,600 19.89 20.18 19.50 326,600 200 7.7
01/11/2021
19.89
 3,884,900 20.44 20.61 19.72 9,000 155,900 -3.4
29/10/2021
20.44
 3,556,600 20.61 21.08 20.27 3,700 77,600 -1.8
28/10/2021
20.61
 4,647,700 20.10 20.65 19.97 172,100 4,000 4.0
27/10/2021
20.10
 2,330,000 20.01 20.27 19.76 128,000 21,600 2.5
26/10/2021
20.01
 2,518,600 19.59 20.01 19.16 85,600 1,600 1.9
25/10/2021
19.59
 3,661,100 20.23 20.23 19.59 3,000 56,300 -1.2
22/10/2021
20.23
 2,148,500 20.23 20.57 20.06 17,700 14,500 0.1
21/10/2021
20.23
 2,488,400 19.97 20.40 19.84 36,700 5,100 0.8
20/10/2021
19.97
 2,639,300 20.10 20.27 19.50 34,900 62,800 -0.6
19/10/2021
20.10
 2,107,900 20.44 20.44 19.76 64,000 6,000 1.4
18/10/2021
20.44
 4,595,500 19.59 20.82 19.76 95,700 5,400 2.1
15/10/2021
19.59
 4,726,700 19.12 20.06 19.29 93,200 5,900 2.0
14/10/2021
19.12
 2,487,000 18.86 19.42 18.82 109,300 8,400 2.3
13/10/2021
18.86
 2,605,400 19.25 19.33 18.82 4,900 91,900 -2.0
12/10/2021
19.25
 2,644,400 19.42 19.59 19.08 15,900 75,900 -1.4
11/10/2021
19.42
 3,176,900 19.50 19.89 19.25 49,400 0 0.8
08/10/2021
19.50
 4,375,100 19.20 19.93 19.29 4,600 11,600 -0.2
07/10/2021
19.20
 4,304,200 18.99 19.76 19.16 8,300 94,900 -2.0
06/10/2021
18.99
 2,496,800 18.57 19.16 18.61 14,100 49,500 -0.8
05/10/2021
18.57
 2,416,600 18.91 18.95 18.48 12,200 104,700 -2.0
04/10/2021
18.91
 3,918,200 18.31 19.16 18.35 14,200 15,900 -0.0
01/10/2021
18.31
 2,561,700 18.18 18.65 17.63 72,895 333,495 -5.6
30/09/2021
18.18
 1,466,900 18.31 18.74 18.14 10,000 92,400 -1.8
29/09/2021
18.31
 2,259,800 17.71 18.48 17.71 8,500 97,700 -1.9
28/09/2021
17.71
 3,168,600 16.56 17.71 16.18 280,800 45,000 4.7
27/09/2021
16.56
 3,374,700 17.80 18.14 16.56 43,300 66,900 -0.5
24/09/2021
17.80
 3,473,000 18.48 18.74 17.63 5,500 68,500 -1.3
23/09/2021
18.48
 2,458,300 18.82 19.16 18.48 400 213,900 -4.7
22/09/2021
18.82
 2,651,800 19.08 19.16 18.48 26,100 276,600 -5.5
21/09/2021
19.08
 4,673,900 18.91 19.37 18.14 70,700 132,500 -1.4
20/09/2021
18.91
 5,274,700 19.89 19.89 18.65 19,500 162,700 -3.2
17/09/2021
19.89
 4,312,400 19.25 20.18 18.91 25,800 68,700 -1.0
16/09/2021
19.25
 4,639,400 18.78 19.46 18.86 6,000 53,800 -1.1
15/09/2021
18.78
 4,778,900 17.59 18.78 17.33 208,600 1,200 4.5
14/09/2021
17.59
 2,679,700 17.20 17.80 17.20 60,600 21,500 0.8
13/09/2021
17.20
 3,774,700 17.97 18.05 16.99 21,300 9,800 0.2
10/09/2021
17.97
 3,356,100 18.22 18.35 17.71 18,100 19,700 -0.0
09/09/2021
18.22
 2,842,500 17.88 18.61 17.88 45,800 53,800 -0.2
08/09/2021
17.88
 4,175,600 17.29 18.05 17.03 154,000 500 3.2
07/09/2021
17.29
 5,996,400 18.22 18.69 17.20 77,000 154,400 -1.6
06/09/2021
18.22
 5,565,800 17.03 18.22 17.29 324,000 3,000 6.8
01/09/2021
17.03
 3,455,700 16.52 17.03 16.44 47,900 10,700 0.7
31/08/2021
16.52
 5,476,000 16.10 17.20 16.44 10,100 60,100 -1.0
30/08/2021
16.10
 8,343,900 15.07 16.10 15.16 80,700 14,500 1.2
27/08/2021
15.07
 1,950,000 14.82 15.16 14.22 45,700 8,200 0.7
26/08/2021
14.82
 1,832,100 14.90 15.33 14.48 3,700 3,300 0.0
25/08/2021
14.90
 3,241,200 13.97 14.90 13.46 25,000 11,200 0.2
24/08/2021
13.97
 2,362,800 14.48 14.73 13.63 85,100 1,000 1.4
23/08/2021
14.48
 2,194,100 14.82 15.12 14.48 0 1,100 -0.0
20/08/2021
14.82
 6,336,200 15.37 16.01 14.48 4,000 4,000 0.0
19/08/2021
15.37
 2,305,100 15.07 15.46 14.82 8,900 12,000 -0.1
18/08/2021
15.07
 1,846,000 15.24 15.50 14.86 700 4,000 -0.1
17/08/2021
15.24
 4,496,000 14.65 15.50 14.90 1,000 61,100 -1.1
16/08/2021
14.65
 3,975,600 13.71 14.65 13.88 15,000 13,300 0.0
13/08/2021
13.71
 1,602,000 13.71 13.97 13.37 0 5,400 -0.0
12/08/2021
13.71
 1,884,700 13.63 14.22 13.46 52,300 2,000 0.8
11/08/2021
13.63
 1,662,500 13.88 13.97 13.63 9,600 1,600 0.1
10/08/2021
13.88
 1,865,300 13.80 14.05 13.80 600 35,900 -0.6
09/08/2021
13.80
 1,275,200 13.67 13.80 13.37 0 0 0
06/08/2021
13.67
 1,840,200 13.46 13.97 13.54 5,600 11,300 -0.1
05/08/2021
13.46
 2,250,500 12.86 13.46 12.69 35,600 0 0.6
04/08/2021
12.86
 1,474,700 12.69 12.94 12.69 11,300 4,100 0.1
03/08/2021
12.69
 1,073,800 12.90 13.03 12.56 44,700 23,600 0.3
02/08/2021
12.90
 1,700,900 12.52 13.16 12.39 228,100 58,500 2.6
30/07/2021
12.52
 1,314,700 12.43 12.73 12.31 1,000 0 0.0
29/07/2021
12.43
 834,100 12.26 12.56 12.26 3,300 8,400 -0.1
28/07/2021
12.26
 748,700 12.22 12.48 12.22 0 22,400 -0.3
27/07/2021
12.22
 806,300 12.09 12.48 12.14 28,700 7,500 0.3
26/07/2021
12.09
 869,000 12.14 12.22 11.80 10,600 0 0.1
23/07/2021
12.14
 1,142,100 12.56 12.56 12.09 13,400 0 0.2
22/07/2021
12.56
 886,400 12.52 12.90 12.18 14,100 1,500 0.2
21/07/2021
12.52
 565,500 12.69 12.99 12.43 0 1,100 -0.0
20/07/2021
12.69
 1,086,600 12.05 12.73 11.75 2,400 20,100 -0.2
19/07/2021
12.05
 1,671,000 12.94 12.94 12.05 5,000 600 0.1
16/07/2021
12.94
 1,497,100 12.48 13.12 12.69 1,500 15,600 -0.2
15/07/2021
12.48
 989,700 12.05 12.60 12.05 20,600 29,500 -0.1
14/07/2021
12.05
 1,575,300 11.92 12.52 11.75 2,500 4,100 -0.0
13/07/2021
11.92
 1,813,800 12.05 12.35 11.50 8,000 2,200 0.1
12/07/2021
12.05
 1,761,700 12.94 12.94 12.05 36,200 0 0.5
09/07/2021
12.94
 4,437,200 13.88 13.88 12.94 36,100 20,500 0.3
08/07/2021
13.88
 4,354,800 14.82 14.82 13.80 100 40,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |