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)
01/07/2011
2.93
 115,400 2.97 3.01 2.86 70,600 0 0.6
30/06/2011
2.97
 126,150 2.93 2.97 2.90 8,150 0 0.1
29/06/2011
2.93
 206,420 2.93 2.97 2.86 5,000 92,220 -0.7
28/06/2011
2.93
 62,660 2.93 2.97 2.86 7,500 0 0.1
27/06/2011
2.93
 49,510 2.86 2.93 2.86 3,000 0 0.0
24/06/2011
2.86
 80,450 2.86 2.93 2.82 2,300 0 0.0
23/06/2011
2.86
 174,640 2.93 2.93 2.82 6,000 0 0.0
22/06/2011
2.93
 228,500 2.93 2.97 2.86 5,000 0 0.0
21/06/2011
2.93
 131,820 2.90 2.97 2.90 5,000 0 0.0
20/06/2011
2.90
 197,650 2.97 2.97 2.82 10,000 0 0.1
17/06/2011
2.97
 463,360 2.97 3.01 2.90 20,000 0 0.2
16/06/2011
2.97
 350,920 2.86 2.97 2.78 0 50,000 -0.4
15/06/2011
2.86
 678,180 2.93 2.93 2.82 0 50,000 -0.4
14/06/2011
2.93
 468,530 2.97 3.12 2.93 0 0 0
13/06/2011
2.97
 467,650 2.86 2.97 2.82 0 0 0
10/06/2011
2.86
 711,140 2.75 2.86 2.78 3,000 0 0.0
09/06/2011
2.75
 250,140 2.67 2.75 2.64 0 10,000 -0.1
08/06/2011
2.67
 169,290 2.75 2.75 2.67 0 0 0
07/06/2011
2.75
 349,320 2.64 2.75 2.71 0 0 0
06/06/2011
2.64
 113,100 2.60 2.64 2.52 0 0 0
03/06/2011
2.60
 431,110 2.71 2.82 2.60 0 0 0
02/06/2011
2.71
 291,840 2.60 2.71 2.60 0 0 0
01/06/2011
2.60
 154,120 2.52 2.64 2.49 0 0 0
31/05/2011
2.52
 128,870 2.49 2.52 2.41 0 0 0
30/05/2011
2.49
 557,010 2.56 2.60 2.45 20,000 0 0.1
27/05/2011
2.56
 323,730 2.45 2.56 2.41 0 0 0
26/05/2011
2.45
 400,320 2.34 2.45 2.23 0 0 0
25/05/2011
2.34
 495,430 2.45 2.45 2.34 0 0 0
24/05/2011
2.45
 313,450 2.56 2.56 2.45 0 0 0
23/05/2011
2.56
 396,940 2.56 2.56 2.45 74,000 0 0.5
20/05/2011
2.56
 258,500 2.64 2.64 2.56 2,500 0 0.0
19/05/2011: Cổ tức tiền mặt tỉ lệ: 10%
19/05/2011
2.64
 548,790 2.75 2.78 2.64 0 0 0
18/05/2011
2.75
 358,060 2.75 2.75 2.68 100 0 0.0
17/05/2011
2.75
 213,590 2.78 2.78 2.71 0 20,000 -0.2
16/05/2011
2.78
 169,310 2.85 2.85 2.75 0 0 0
13/05/2011
2.85
 478,780 2.78 2.88 2.78 0 0 0
12/05/2011
2.78
 337,570 2.65 2.78 2.71 0 0 0
11/05/2011
2.65
 71,730 2.71 2.71 2.65 5,000 0 0.0
10/05/2011
2.71
 141,960 2.68 2.78 2.68 0 0 0
09/05/2011
2.68
 409,440 2.58 2.68 2.65 0 15,000 -0.1
06/05/2011
2.58
 144,320 2.62 2.65 2.55 15,000 0 0.1
05/05/2011
2.62
 142,550 2.62 2.68 2.55 0 0 0
04/05/2011
2.62
 338,970 2.68 2.78 2.62 0 60,000 -0.5
29/04/2011
2.68
 404,350 2.62 2.75 2.68 0 0 0
28/04/2011
2.62
 64,110 2.52 2.62 2.62 0 0 0
27/04/2011
2.52
 131,130 2.49 2.52 2.49 0 0 0
26/04/2011
2.49
 117,930 2.62 2.68 2.49 0 0 0
25/04/2011
2.62
 133,550 2.52 2.62 2.55 0 0 0
22/04/2011
2.52
 224,510 2.55 2.58 2.45 10,000 0 0.1
21/04/2011
2.55
 128,780 2.62 2.65 2.55 0 970 -0.0
20/04/2011
2.62
 120,320 2.68 2.68 2.62 0 0 0
19/04/2011
2.68
 109,800 2.68 2.75 2.65 0 0 0
18/04/2011
2.68
 15,192 2.81 2.85 2.68 0 0 0
15/04/2011
2.81
 98,630 2.85 2.85 2.78 0 0 0
14/04/2011
2.85
 67,540 2.88 2.91 2.85 0 0 0
13/04/2011
2.88
 53,960 2.88 2.94 2.85 0 0 0
08/04/2011
2.88
 117,540 2.98 2.98 2.88 0 0 0
07/04/2011
2.98
 78,640 3.01 3.01 2.94 0 0 0
06/04/2011
3.01
 65,690 2.91 3.01 2.91 0 0 0
05/04/2011
2.91
 52,810 2.94 2.94 2.88 0 0 0
04/04/2011
2.94
 440,970 2.85 2.98 2.85 0 0 0
01/04/2011
2.85
 174,550 2.88 2.91 2.81 0 0 0
31/03/2011
2.88
 98,810 2.88 2.94 2.88 100 0 0.0
30/03/2011
2.88
 185,560 2.91 2.91 2.85 5,000 0 0.0
29/03/2011
2.91
 274,960 2.98 2.98 2.88 0 500 -0.0
28/03/2011
2.98
 136,530 3.01 3.01 2.94 0 0 0
25/03/2011
3.01
 519,910 3.04 3.04 2.94 190 0 0.0
24/03/2011
3.04
 256,470 3.11 3.14 3.04 0 0 0
23/03/2011
3.11
 206,100 3.11 3.14 3.04 1,000 0 0.0
22/03/2011
3.11
 300,210 3.17 3.17 3.07 0 0 0
21/03/2011
3.17
 254,300 3.20 3.27 3.17 0 0 0
18/03/2011
3.20
 505,800 3.04 3.20 3.04 0 0 0
17/03/2011
3.04
 335,920 3.01 3.07 3.01 0 0 0
16/03/2011
3.01
 240,760 2.94 3.04 2.94 0 0 0
15/03/2011
2.94
 261,900 2.98 3.01 2.91 0 0 0
14/03/2011
2.98
 533,330 3.11 3.14 2.98 0 0 0
11/03/2011
3.11
 162,300 2.98 3.11 3.11 970 0 0.0
10/03/2011
2.98
 311,300 2.85 2.98 2.88 0 0 0
09/03/2011
2.85
 238,700 2.91 2.94 2.81 0 1,000 -0.0
08/03/2011
2.91
 329,100 2.94 3.01 2.88 0 50 -0.0
07/03/2011
2.94
 275,890 2.85 2.94 2.81 0 0 0
04/03/2011
2.85
 213,470 2.91 2.94 2.85 0 0 0
03/03/2011
2.91
 482,360 3.04 3.04 2.91 0 0 0
02/03/2011
3.04
 484,990 3.17 3.17 3.04 0 5,000 -0.0
01/03/2011
3.17
 236,150 3.20 3.24 3.14 0 0 0
28/02/2011
3.20
 437,510 3.30 3.34 3.20 2,000 0 0.0
25/02/2011
3.30
 224,970 3.27 3.30 3.24 0 0 0
24/02/2011
3.27
 306,590 3.34 3.34 3.17 0 510 -0.0
23/02/2011
3.34
 317,650 3.34 3.43 3.30 0 10 -0.0
22/02/2011
3.34
 789,120 3.43 3.43 3.27 0 20,560 -0.2
21/02/2011
3.43
 368,020 3.60 3.60 3.43 0 2,000 -0.0
18/02/2011
3.60
 758,230 3.76 3.76 3.60 0 49,440 -0.6
17/02/2011
3.76
 223,660 3.83 3.83 3.73 0 28,630 -0.3
16/02/2011
3.83
 268,200 3.86 3.89 3.83 20,000 4,000 0.2
15/02/2011
3.86
 171,400 3.89 3.92 3.83 10 0 0.0
14/02/2011
3.89
 138,010 3.92 3.96 3.86 0 5,500 -0.1
11/02/2011
3.92
 148,000 3.99 3.99 3.86 3,430 0 0.0
10/02/2011
3.99
 168,650 3.99 4.02 3.92 0 0 0
09/02/2011
3.99
 187,740 3.99 4.02 3.92 0 2,000 -0.0
08/02/2011
3.99
 161,650 3.99 4.02 3.92 4,300 2,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |