CTCP Tập đoàn Thép Tiến Lên (tlh)

5.50
0.03
(0.55%)
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)
06/02/2015
3.60
 213,120 3.65 3.70 3.60 0 0 0
05/02/2015
3.65
 109,030 3.70 3.70 3.60 0 0 0
04/02/2015
3.70
 307,520 3.70 3.70 3.60 0 0 0
03/02/2015
3.70
 371,510 3.65 3.70 3.60 0 22,720 -0.2
02/02/2015
3.65
 174,950 3.70 3.75 3.65 0 0 0
30/01/2015
3.70
 441,810 3.75 3.80 3.70 0 0 0
29/01/2015
3.75
 257,580 3.70 3.75 3.70 39,800 0 0.3
28/01/2015
3.70
 177,330 3.70 3.75 3.65 19,450 0 0.1
27/01/2015
3.70
 836,840 3.75 3.80 3.65 0 80 -0.0
26/01/2015
3.75
 438,840 3.75 3.80 3.70 0 0 0
23/01/2015
3.75
 427,760 3.75 3.80 3.75 16,700 0 0.1
22/01/2015
3.75
 215,130 3.75 3.80 3.75 15,000 0 0.1
21/01/2015
3.75
 936,100 3.70 3.85 3.70 300 15,000 -0.1
20/01/2015
3.70
 789,670 3.80 3.80 3.65 0 0 0
19/01/2015
3.80
 886,800 3.80 3.85 3.75 15,000 0 0.1
16/01/2015
3.80
 440,740 3.85 3.85 3.80 0 0 0
15/01/2015
3.85
 641,620 3.85 3.90 3.80 30,500 0 0.2
14/01/2015
3.85
 680,710 3.85 3.90 3.75 19,000 0 0.1
13/01/2015: Cổ tức tiền mặt tỉ lệ: 10%
13/01/2015
3.85
 742,790 3.95 3.95 3.85 19,300 0 0.2
12/01/2015
3.95
 538,010 4.00 4.00 3.91 19,000 800 0.2
09/01/2015
4.00
 871,980 4.00 4.00 3.95 19,000 0 0.2
08/01/2015
4.00
 845,540 4.00 4.00 3.95 27,000 0 0.2
07/01/2015
4.00
 995,450 4.04 4.04 4.00 0 0 0
06/01/2015
4.04
 533,240 4.04 4.09 3.95 0 0 0
05/01/2015
4.04
 805,130 3.95 4.13 4.00 0 47,470 -0.4
31/12/2014
3.95
 686,200 3.87 4.00 3.87 0 0 0
30/12/2014
3.87
 383,610 3.82 3.87 3.73 0 0 0
29/12/2014
3.82
 616,190 3.91 3.95 3.82 13,670 15,000 -0.0
26/12/2014
3.91
 1,306,210 3.87 4.00 3.87 0 27,200 -0.2
25/12/2014
3.87
 245,720 3.87 3.91 3.82 0 0 0
24/12/2014
3.87
 188,700 3.87 3.91 3.82 0 0 0
23/12/2014
3.87
 281,100 3.87 3.87 3.78 0 0 0
22/12/2014
3.87
 397,870 3.82 3.87 3.78 12,200 0 0.1
19/12/2014
3.82
 318,490 3.87 3.91 3.78 0 0 0
18/12/2014
3.87
 410,270 3.73 3.87 3.78 0 0 0
17/12/2014
3.73
 1,298,180 3.87 3.95 3.64 0 0 0
16/12/2014
3.87
 978,440 4.00 4.00 3.87 0 0 0
15/12/2014
4.00
 453,390 4.04 4.09 4.00 15,000 0 0.1
12/12/2014
4.04
 427,590 4.00 4.04 4.00 19,000 0 0.2
11/12/2014
4.00
 616,240 4.09 4.09 4.00 0 0 0
10/12/2014
4.09
 970,630 3.95 4.09 3.91 0 0 0
09/12/2014
3.95
 1,295,660 4.13 4.13 3.91 0 0 0
08/12/2014
4.13
 1,270,670 4.09 4.22 4.13 160 35,200 -0.3
05/12/2014
4.09
 2,208,970 4.00 4.18 3.95 0 81,000 -0.7
04/12/2014
4.00
 440,800 4.00 4.00 3.95 0 0 0
03/12/2014
4.00
 912,900 3.91 4.04 3.87 0 17,230 -0.2
02/12/2014
3.91
 332,300 3.91 3.91 3.82 0 0 0
01/12/2014
3.91
 232,750 3.82 3.91 3.82 0 0 0
28/11/2014
3.82
 470,720 3.82 3.87 3.78 20,000 14,570 0.0
27/11/2014
3.82
 432,300 3.82 3.82 3.73 0 0 0
26/11/2014
3.82
 531,050 3.82 3.87 3.73 0 20,000 -0.2
25/11/2014
3.82
 759,530 3.82 3.87 3.78 0 0 0
24/11/2014
3.82
 777,660 3.91 3.91 3.82 2,670 20,000 -0.1
21/11/2014
3.91
 798,300 3.95 3.95 3.87 0 0 0
20/11/2014
3.95
 271,250 3.91 3.95 3.91 0 0 0
19/11/2014
3.91
 484,530 3.95 3.95 3.87 0 0 0
18/11/2014
3.95
 1,080,610 3.95 4.00 3.91 0 0 0
17/11/2014
3.95
 309,900 4.00 4.04 3.95 0 940 -0.0
14/11/2014
4.00
 687,720 4.00 4.00 3.95 11,500 0 0.1
13/11/2014
4.00
 694,510 4.04 4.09 4.00 0 0 0
12/11/2014
4.04
 1,063,740 3.95 4.09 3.95 0 0 0
11/11/2014
3.95
 512,960 4.04 4.04 3.95 0 23,230 -0.2
10/11/2014
4.04
 862,860 4.00 4.04 4.00 15,000 0 0.1
07/11/2014
4.00
 505,390 4.00 4.04 4.00 0 0 0
06/11/2014
4.00
 1,135,750 4.00 4.09 4.00 0 31,900 -0.3
05/11/2014
4.00
 775,790 3.95 4.00 3.91 19,000 0 0.2
04/11/2014
3.95
 531,330 4.00 4.00 3.91 0 0 0
03/11/2014
4.00
 628,100 4.00 4.04 3.95 0 0 0
31/10/2014
4.00
 582,000 3.95 4.00 3.91 0 15,000 -0.1
30/10/2014
3.95
 554,480 3.95 3.95 3.91 0 0 0
29/10/2014
3.95
 621,480 3.91 3.95 3.87 0 0 0
28/10/2014
3.91
 451,870 3.87 3.95 3.82 0 0 0
27/10/2014
3.87
 618,810 4.00 4.00 3.82 0 0 0
24/10/2014
4.00
 2,404,110 3.78 4.00 3.82 0 56,000 -0.5
23/10/2014
3.78
 459,050 3.87 3.87 3.78 0 0 0
22/10/2014
3.87
 841,350 3.82 3.87 3.78 12,000 0 0.1
21/10/2014
3.82
 321,980 3.82 3.82 3.78 17,700 0 0.2
20/10/2014
3.82
 277,500 3.78 3.82 3.78 0 0 0
17/10/2014
3.78
 564,100 3.73 3.78 3.69 0 0 0
16/10/2014
3.73
 1,120,660 3.91 3.91 3.73 58,900 0 0.5
15/10/2014
3.91
 761,210 3.87 3.91 3.78 30,000 0 0.3
14/10/2014
3.87
 798,820 3.95 4.00 3.87 0 0 0
13/10/2014
3.95
 388,040 3.95 3.95 3.91 0 0 0
10/10/2014
3.95
 771,250 4.04 4.04 3.91 15,000 20,000 -0.0
09/10/2014
4.04
 673,900 4.00 4.04 3.95 300 0 0.0
08/10/2014
4.00
 684,460 4.09 4.09 4.00 0 0 0
07/10/2014
4.09
 1,298,540 4.04 4.18 4.04 0 28,690 -0.3
06/10/2014
4.04
 958,610 3.95 4.04 3.95 0 0 0
03/10/2014
3.95
 1,148,780 3.95 4.00 3.91 0 0 0
02/10/2014
3.95
 666,830 4.00 4.04 3.95 33,390 0 0.3
01/10/2014
4.00
 1,234,610 3.87 4.00 3.87 11,300 0 0.1
30/09/2014
3.87
 292,970 3.87 3.87 3.82 0 0 0
29/09/2014
3.87
 335,610 3.91 3.91 3.87 0 0 0
26/09/2014
3.91
 662,890 3.87 3.95 3.82 0 0 0
25/09/2014
3.87
 462,480 3.82 3.91 3.78 0 11,890 -0.1
24/09/2014
3.82
 838,510 3.87 3.87 3.78 0 0 0
23/09/2014
3.87
 1,065,220 3.87 3.91 3.78 0 0 0
22/09/2014
3.87
 608,130 3.91 3.95 3.87 13,000 0 0.1
19/09/2014
3.91
 649,910 3.91 3.95 3.91 19,000 0 0.2
18/09/2014
3.91
 995,530 4.04 4.04 3.91 19,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |