CTCP Tập đoàn Thép Tiến Lên (tlh)

5.53
0.06
(1.10%)
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)
18/04/2012
2.52
 499,260 2.60 2.60 2.49 40,000 2,500 0.3
17/04/2012
2.60
 394,060 2.52 2.60 2.49 22,000 0 0.2
16/04/2012
2.52
 400,180 2.45 2.56 2.41 22,000 0 0.1
13/04/2012
2.45
 413,580 2.49 2.49 2.38 0 167,480 -1.2
12/04/2012
2.49
 787,750 2.38 2.49 2.38 2,500 19,150 -0.1
11/04/2012
2.38
 354,000 2.30 2.38 2.30 0 0 0
10/04/2012
2.30
 320,160 2.30 2.34 2.23 0 1,600 -0.0
09/04/2012
2.30
 259,630 2.23 2.30 2.19 0 1,030 -0.0
06/04/2012
2.23
 367,090 2.15 2.23 2.12 11,250 0 0.1
05/04/2012
2.15
 170,070 2.08 2.15 2.04 0 0 0
04/04/2012
2.08
 110,590 2.15 2.15 2.08 2,810 0 0.0
03/04/2012
2.15
 240,480 2.08 2.15 2.04 15,170 0 0.1
30/03/2012
2.08
 295,380 2.15 2.15 2.08 0 41,020 -0.2
29/03/2012
2.15
 408,580 2.26 2.26 2.15 0 0 0
28/03/2012
2.26
 474,490 2.38 2.38 2.26 23,870 0 0.1
27/03/2012
2.38
 556,630 2.49 2.52 2.38 10,000 0 0.1
26/03/2012
2.49
 589,000 2.45 2.52 2.41 0 15,850 -0.1
23/03/2012
2.45
 762,200 2.34 2.45 2.34 19,990 0 0.1
22/03/2012
2.34
 595,150 2.45 2.45 2.34 0 0 0
21/03/2012
2.45
 501,540 2.34 2.45 2.41 4,000 30,000 -0.2
20/03/2012
2.34
 791,680 2.23 2.34 2.26 41,020 2,000 0.2
19/03/2012
2.23
 295,040 2.15 2.23 2.23 19,900 0 0.1
16/03/2012
2.15
 218,510 2.08 2.15 2.15 0 0 0
15/03/2012
2.08
 59,130 2.00 2.08 2.08 0 0 0
14/03/2012
2.00
 196,490 2.00 2.04 1.97 30,000 0 0.2
13/03/2012
2.00
 306,160 2.04 2.08 1.97 10,000 0 0.1
12/03/2012
2.04
 205,800 2.12 2.12 2.04 21,830 0 0.1
09/03/2012
2.12
 263,410 2.15 2.15 2.08 44,730 0 0.3
08/03/2012
2.15
 522,480 2.19 2.19 2.12 45,560 0 0.3
07/03/2012
2.19
 918,120 2.12 2.19 2.08 53,000 0 0.3
06/03/2012
2.12
 919,080 2.04 2.12 2.04 29,290 0 0.2
05/03/2012
2.04
 66,910 1.97 2.04 2.04 0 0 0
02/03/2012
1.97
 661,620 1.89 1.97 1.89 10,000 151,040 -0.7
01/03/2012
1.89
 244,530 1.89 1.93 1.86 0 0 0
29/02/2012
1.89
 177,750 1.86 1.89 1.78 5,500 0 0.0
28/02/2012
1.86
 289,190 1.93 1.97 1.86 30,000 3,600 0.1
27/02/2012
1.93
 411,830 1.86 1.93 1.82 0 0 0
24/02/2012
1.86
 259,750 1.89 1.93 1.86 15,000 0 0.1
23/02/2012
1.89
 335,250 1.82 1.89 1.78 1,520 0 0.0
22/02/2012
1.82
 174,910 1.74 1.82 1.71 1,000 0 0.0
21/02/2012
1.74
 121,040 1.82 1.86 1.74 4,000 0 0.0
20/02/2012
1.82
 139,390 1.74 1.82 1.74 0 0 0
17/02/2012
1.74
 63,070 1.71 1.74 1.67 0 0 0
16/02/2012
1.71
 17,170 1.71 1.71 1.71 0 0 0
15/02/2012
1.71
 50,250 1.78 1.82 1.71 3,000 0 0.0
14/02/2012
1.78
 29,470 1.78 1.78 1.74 0 0 0
13/02/2012
1.78
 30,660 1.78 1.78 1.74 0 0 0
10/02/2012
1.78
 67,760 1.78 1.82 1.74 0 0 0
09/02/2012
1.78
 111,920 1.86 1.89 1.78 1,950 0 0.0
08/02/2012
1.86
 105,190 1.93 1.93 1.86 0 0 0
07/02/2012
1.93
 56,020 1.93 1.93 1.86 0 0 0
06/02/2012
1.93
 31,650 1.93 1.93 1.86 0 0 0
03/02/2012
1.93
 102,140 1.97 1.97 1.89 0 0 0
02/02/2012
1.97
 145,740 1.93 1.97 1.86 0 0 0
01/02/2012
1.93
 62,120 1.97 1.97 1.89 0 0 0
31/01/2012
1.97
 114,570 1.93 2.00 1.89 0 0 0
30/01/2012
1.93
 49,760 1.86 1.93 1.86 0 0 0
20/01/2012
1.86
 62,250 1.82 1.86 1.82 0 0 0
19/01/2012
1.82
 51,800 1.78 1.82 1.78 0 0 0
18/01/2012
1.78
 16,130 1.78 1.78 1.74 0 0 0
17/01/2012
1.78
 40,770 1.78 1.78 1.71 0 0 0
16/01/2012
1.78
 49,700 1.74 1.78 1.74 0 0 0
13/01/2012
1.74
 44,260 1.74 1.74 1.71 0 0 0
12/01/2012
1.74
 55,040 1.78 1.78 1.71 0 0 0
11/01/2012
1.78
 37,500 1.78 1.78 1.71 0 0 0
10/01/2012
1.78
 78,880 1.74 1.78 1.71 0 0 0
09/01/2012
1.74
 54,900 1.74 1.74 1.67 0 0 0
06/01/2012
1.74
 70,580 1.74 1.74 1.67 0 0 0
05/01/2012
1.74
 46,320 1.78 1.78 1.71 0 0 0
04/01/2012
1.78
 44,830 1.78 1.78 1.71 0 0 0
03/01/2012
1.78
 59,830 1.67 1.78 1.71 0 0 0
30/12/2011
1.67
 141,360 1.67 1.74 1.60 0 0 0
29/12/2011
1.67
 103,820 1.71 1.74 1.63 0 0 0
28/12/2011
1.71
 63,510 1.71 1.74 1.67 0 0 0
27/12/2011
1.71
 46,630 1.74 1.78 1.67 0 0 0
26/12/2011
1.74
 32,790 1.82 1.82 1.74 0 0 0
23/12/2011
1.82
 65,320 1.86 1.86 1.78 0 0 0
22/12/2011
1.86
 76,590 1.82 1.86 1.78 0 0 0
21/12/2011
1.82
 106,180 1.89 1.89 1.82 0 0 0
20/12/2011
1.89
 50,670 1.97 1.97 1.89 0 0 0
19/12/2011
1.97
 136,660 1.97 1.97 1.89 0 0 0
16/12/2011
1.97
 89,380 1.89 1.97 1.89 0 0 0
15/12/2011
1.89
 105,240 1.89 1.89 1.82 0 0 0
14/12/2011
1.89
 136,150 1.97 1.97 1.89 10,000 0 0.1
13/12/2011
1.97
 95,240 1.97 1.97 1.89 0 0 0
12/12/2011
1.97
 52,100 2.04 2.04 1.97 0 0 0
09/12/2011
2.04
 133,030 2.08 2.08 2.00 0 0 0
08/12/2011
2.08
 83,830 2.12 2.12 2.04 0 0 0
07/12/2011
2.12
 53,080 2.12 2.12 2.08 0 0 0
06/12/2011
2.12
 82,040 2.12 2.15 2.08 0 0 0
05/12/2011
2.12
 154,250 2.04 2.12 2.08 0 0 0
02/12/2011
2.04
 61,020 2.04 2.04 2.00 0 0 0
01/12/2011
2.04
 42,470 2.04 2.08 2.04 0 0 0
30/11/2011
2.04
 55,200 2.08 2.08 2.04 10,000 0 0.1
29/11/2011
2.08
 48,330 2.12 2.12 2.08 0 0 0
28/11/2011
2.12
 38,350 2.08 2.12 2.08 0 0 0
25/11/2011
2.08
 107,020 2.08 2.08 2.00 0 0 0
24/11/2011
2.08
 16,060 2.08 2.08 2.04 0 0 0
23/11/2011
2.08
 92,560 2.08 2.12 2.04 0 0 0
22/11/2011
2.08
 81,260 2.08 2.08 2.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |