Công ty Cổ phần Tập đoàn Thép Tiến Lên - Mã CK : TLH

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
21/10/2019 4.24 0.14 (3.41%) 4.37 4.37 4.10 41,970 172,680,000 0 0
18/10/2019 4.10 -0.28 (-6.39%) 4.38 4.38 4.10 300,340 1,273,240,000 0 0
17/10/2019 4.38 0.00 (0.00%) 4.38 4.38 4.30 166,470 719,870,000 0 0
17/10/2019 4.38 0.00 (0.00%) 4.38 4.38 4.30 166,470 719,870,000 0 0
16/10/2019 4.38 -0.01 (-0.22%) 4.39 4.39 4.30 158,080 684,510,000 0 0
15/10/2019 4.39 0.00 (0.00%) 4.40 4.40 4.35 77,980 340,000,000 0 0
15/10/2019 4.39 0.00 (0.00%) 4.40 4.40 4.35 77,980 340,220,000 0 0
15/10/2019 4.39 0.00 (0.00%) 4.40 4.40 4.35 77,980 340,000,000 0 0
15/10/2019 4.39 0.00 (0.00%) 4.40 4.40 4.35 77,980 340,220,000 0 0
14/10/2019 4.39 -0.02 (-0.45%) 4.44 4.44 4.39 357,170 1,575,120,000 0 0
11/10/2019 4.41 0.00 (0.00%) 4.41 4.41 4.39 51,980 228,810,000 0 0
10/10/2019 4.41 -0.02 (-0.45%) 4.41 4.43 4.40 27,790 122,320,000 0 0
09/10/2019 4.43 0.00 (0.00%) 4.43 4.44 4.40 85,670 378,540,000 0 0
08/10/2019 4.43 0.00 (0.00%) 4.43 4.43 4.37 94,970 417,820,000 0 0
07/10/2019 4.43 -0.03 (-0.67%) 4.45 4.46 4.40 150,720 664,530,000 0 0
04/10/2019 4.46 0.00 (0.00%) 4.47 4.47 4.39 148,240 655,380,000 0 0
03/10/2019 4.46 -0.01 (-0.22%) 4.47 4.48 4.41 68,440 305,790,000 0 0
02/10/2019 4.47 0.01 (0.22%) 4.48 4.48 4.38 177,520 785,450,000 0 0
01/10/2019 4.46 -0.02 (-0.44%) 4.48 4.48 4.38 118,310 526,140,000 0 0
30/09/2019 4.48 0.00 (0.00%) 4.50 4.51 4.41 88,310 395,820,000 0 0
27/09/2019 4.48 0.00 (0.00%) 4.49 4.49 4.40 346,150 153,340,000,000 0 0
26/09/2019 4.48 0.00 (0.00%) 4.49 4.49 4.47 77,570 347,210,000 0 0
25/09/2019 4.48 -0.02 (-0.44%) 4.50 4.50 4.39 100,130 447,530,000 0 0