CTCP Tập đoàn Thép Tiến Lên (tlh)

5.47
-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)
21/11/2011
2.08
 42,160 2.08 2.08 2.04 0 0 0
18/11/2011
2.08
 184,060 2.08 2.08 2.00 0 0 0
17/11/2011
2.08
 45,980 2.08 2.12 2.04 0 0 0
16/11/2011
2.08
 92,200 2.08 2.12 2.04 0 0 0
15/11/2011
2.08
 61,080 2.08 2.12 2.00 0 0 0
14/11/2011
2.08
 283,850 2.15 2.19 2.08 0 40,000 -0.2
11/11/2011
2.15
 125,800 2.19 2.26 2.15 0 43,790 -0.3
10/11/2011
2.19
 130,440 2.26 2.26 2.15 0 0 0
09/11/2011
2.26
 131,030 2.26 2.26 2.23 0 0 0
08/11/2011
2.26
 264,560 2.23 2.26 2.19 35,000 0 0.2
07/11/2011
2.23
 157,450 2.30 2.30 2.19 33,130 0 0.2
04/11/2011
2.30
 137,910 2.34 2.34 2.26 0 0 0
03/11/2011
2.34
 225,860 2.34 2.34 2.30 0 0 0
02/11/2011
2.34
 91,270 2.41 2.41 2.34 0 0 0
01/11/2011
2.41
 57,430 2.52 2.52 2.41 0 0 0
31/10/2011
2.52
 118,780 2.56 2.67 2.52 0 0 0
28/10/2011
2.56
 585,950 2.45 2.56 2.45 0 0 0
27/10/2011
2.45
 90,560 2.45 2.49 2.41 0 0 0
26/10/2011
2.45
 51,600 2.45 2.45 2.41 0 0 0
25/10/2011
2.45
 94,380 2.52 2.52 2.45 0 0 0
24/10/2011
2.52
 100,490 2.49 2.52 2.41 0 0 0
21/10/2011
2.49
 131,160 2.41 2.49 2.38 0 0 0
20/10/2011
2.41
 74,020 2.41 2.45 2.38 0 0 0
19/10/2011
2.41
 101,350 2.38 2.45 2.38 0 0 0
18/10/2011
2.38
 85,080 2.45 2.45 2.38 0 0 0
17/10/2011
2.45
 130,300 2.49 2.49 2.45 15,000 0 0.1
14/10/2011
2.49
 159,900 2.49 2.52 2.45 0 0 0
13/10/2011
2.49
 234,760 2.45 2.52 2.41 1,600 0 0.0
12/10/2011
2.45
 162,270 2.56 2.60 2.45 0 0 0
11/10/2011
2.56
 96,980 2.52 2.60 2.52 0 0 0
10/10/2011
2.52
 72,840 2.60 2.60 2.52 0 0 0
07/10/2011
2.60
 241,280 2.60 2.64 2.56 21,100 0 0.1
06/10/2011
2.60
 310,300 2.56 2.67 2.52 0 0 0
05/10/2011
2.56
 234,120 2.64 2.67 2.56 15,030 0 0.1
04/10/2011
2.64
 218,370 2.75 2.75 2.64 30,110 0 0.2
03/10/2011
2.75
 148,990 2.86 2.86 2.75 9,000 15,110 -0.0
30/09/2011
2.86
 210,880 2.86 2.86 2.78 20,300 0 0.2
29/09/2011
2.86
 186,600 2.82 2.86 2.75 31,500 0 0.2
28/09/2011
2.82
 187,510 2.78 2.86 2.78 25,000 0 0.2
27/09/2011
2.78
 162,050 2.86 2.90 2.78 8,000 139,950 -1.1
26/09/2011
2.86
 94,800 2.86 2.90 2.86 10,000 120 0.1
23/09/2011
2.86
 136,620 2.90 2.90 2.82 0 3,030 -0.0
22/09/2011
2.90
 206,440 2.82 2.90 2.82 0 0 0
21/09/2011
2.82
 151,370 2.90 2.97 2.82 0 0 0
20/09/2011
2.90
 326,980 2.97 3.01 2.86 120 0 0.0
19/09/2011
2.97
 249,590 2.90 2.97 2.82 5,070 0 0.0
16/09/2011
2.90
 466,920 3.04 3.04 2.90 22,040 0 0.2
15/09/2011
3.04
 372,940 3.04 3.04 2.90 38,000 0 0.3
14/09/2011
3.04
 514,460 3.19 3.34 3.04 30,920 100,000 -0.6
13/09/2011
3.19
 600,070 3.04 3.19 3.16 2,030 0 0.0
12/09/2011
3.04
 572,810 2.93 3.04 2.93 2,030 19,800 -0.1
09/09/2011
2.93
 741,650 2.82 2.93 2.82 1,550 2,000 -0.0
08/09/2011
2.82
 496,390 2.71 2.82 2.75 54,140 0 0.4
07/09/2011
2.71
 140,520 2.64 2.71 2.64 20,110 500 0.1
06/09/2011
2.64
 117,010 2.67 2.71 2.60 2,300 100,000 -0.7
05/09/2011
2.67
 128,360 2.75 2.78 2.67 100 0 0.0
01/09/2011
2.75
 194,670 2.64 2.75 2.64 0 0 0
31/08/2011
2.64
 161,510 2.71 2.75 2.64 0 0 0
30/08/2011
2.71
 85,540 2.67 2.78 2.67 0 0 0
29/08/2011
2.67
 231,460 2.56 2.67 2.45 0 0 0
26/08/2011
2.56
 25,280 2.49 2.56 2.49 0 0 0
25/08/2011
2.49
 38,870 2.49 2.56 2.49 0 0 0
24/08/2011
2.49
 67,570 2.60 2.67 2.49 0 0 0
23/08/2011
2.60
 62,710 2.60 2.60 2.52 0 0 0
22/08/2011
2.60
 99,650 2.49 2.60 2.49 450 0 0.0
19/08/2011
2.49
 57,020 2.60 2.60 2.49 0 0 0
18/08/2011
2.60
 71,660 2.56 2.67 2.56 0 0 0
17/08/2011
2.56
 42,360 2.49 2.56 2.45 0 0 0
16/08/2011
2.49
 25,440 2.45 2.49 2.45 500 0 0.0
15/08/2011
2.45
 2,300 2.45 2.49 2.45 2,000 0 0.0
12/08/2011
2.45
 1,300 2.38 2.45 2.41 0 0 0
11/08/2011
2.38
 65,920 2.49 2.52 2.38 0 0 0
10/08/2011
2.49
 9,230 2.49 2.60 2.49 2,260 0 0.0
09/08/2011
2.49
 63,520 2.56 2.56 2.45 0 0 0
08/08/2011
2.56
 42,870 2.52 2.60 2.45 0 0 0
05/08/2011
2.52
 9,810 2.56 2.64 2.49 0 0 0
04/08/2011
2.56
 93,030 2.45 2.56 2.45 0 0 0
03/08/2011
2.45
 62,040 2.49 2.49 2.41 10,250 0 0.1
02/08/2011
2.49
 123,990 2.60 2.64 2.49 500 0 0.0
01/08/2011
2.60
 116,360 2.71 2.75 2.60 250 0 0.0
29/07/2011
2.71
 63,400 2.71 2.71 2.60 500 0 0.0
28/07/2011
2.71
 40,640 2.71 2.71 2.64 1,000 0 0.0
27/07/2011
2.71
 84,540 2.75 2.75 2.64 500 0 0.0
26/07/2011
2.75
 53,090 2.75 2.75 2.64 1,000 0 0.0
25/07/2011
2.75
 44,900 2.75 2.75 2.64 1,600 0 0.0
22/07/2011
2.75
 40,180 2.71 2.78 2.64 3,000 0 0.0
21/07/2011
2.71
 66,520 2.82 2.82 2.71 700 0 0.0
20/07/2011
2.82
 22,340 2.75 2.82 2.75 10,200 0 0.1
19/07/2011
2.75
 72,810 2.86 2.86 2.75 1,000 0 0.0
18/07/2011
2.86
 1,757 2.86 2.86 2.75 1,000 0 0.0
15/07/2011
2.86
 21,200 2.90 2.93 2.78 1,000 0 0.0
14/07/2011
2.90
 38,740 2.86 2.90 2.78 6,000 0 0.0
13/07/2011
2.86
 25,810 2.86 2.86 2.78 1,500 0 0.0
12/07/2011
2.86
 47,010 2.86 2.86 2.78 2,000 0 0.0
11/07/2011
2.86
 52,350 2.86 2.90 2.75 1,000 0 0.0
08/07/2011
2.86
 16,080 2.86 2.90 2.78 52,120 0 0.4
07/07/2011
2.86
 31,340 2.93 2.97 2.86 5,100 0 0.0
06/07/2011
2.93
 18,520 2.97 2.97 2.90 6,460 0 0.1
05/07/2011
2.97
 158,090 2.93 3.01 2.93 2,000 0 0.0
04/07/2011
2.93
 32,190 2.93 2.93 2.86 7,410 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |