CTCP Kỹ thuật và Ôtô Trường Long (htl)

23.40
-0.50
(-2.09%)
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
(2025-11-05) 		0.04 0.17% 248,900 200 -0.0
23
25.29
23.40
2 tháng
(2025-10-06) 		0.67 2.87% 286,900 2,700 0.1
23
25.29
23.40
3 tháng
(2025-09-08) 		-0.05 -0.20% 303,400 2,000 0.0
23
25.29
23.40
6 tháng
(2025-06-09) 		-1.97 -7.62% 460,200 12,500 0.4
23
25.91
23.40
12 tháng
(2024-12-10) 		-1.12 -4.48% 877,800 8,130 0.3
22.79
27.52
23.40
24 tháng
(2023-12-18) 		16.48 222.24% 3,687,400 -88,150 -0.9
7.39
28.57
23.40
36 tháng
(2022-12-21) 		14.05 142.54% 4,058,800 -1,046,650 -2.6
7.39
28.57
23.40
60 tháng
(2020-12-31) 		15.55 186.30% 5,654,550 -1,014,920 -0.9
7.39
28.57
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2022
11.61
 600 11.77 11.77 11.08 0 0 0
27/04/2022
11.77
 1,300 11.24 11.77 11.77 0 0 0
26/04/2022
11.24
 6,300 11.24 11.24 10.70 3,900 5,000 -0.0
25/04/2022
11.24
 3,400 11.77 11.77 11.08 0 0 0
22/04/2022
11.77
 800 11.32 12.04 11.34 500 0 0.0
21/04/2022
11.32
 7,200 11.91 11.91 11.29 3,300 500 0.1
20/04/2022
11.91
 0 11.91 11.91 11.91 0 0 0
19/04/2022
11.91
 4,000 11.91 12.20 11.91 0 0 0
18/04/2022
11.91
 1,800 11.91 12.31 11.69 0 100 -0.0
15/04/2022
11.91
 100 12.36 12.36 11.91 0 0 0
14/04/2022
12.36
 7,900 12.55 12.58 11.72 6,500 0 0.2
13/04/2022
12.55
 11,400 12.71 12.71 11.83 500 0 0.0
12/04/2022
12.71
 800 11.88 12.71 11.45 0 0 0
08/04/2022
11.88
 300 12.31 12.58 11.88 0 0 0
07/04/2022
12.31
 18,700 12.52 12.58 11.77 0 0 0
06/04/2022
12.52
 800 12.52 12.52 11.77 0 0 0
05/04/2022
12.52
 600 12.55 12.55 12.52 0 0 0
04/04/2022
12.55
 14,200 12.58 12.58 11.77 4,700 500 0.1
01/04/2022
12.58
 500 12.20 12.58 11.51 0 0 0
31/03/2022
12.20
 1,500 12.20 12.20 12.20 0 500 -0.0
30/03/2022
12.20
 1,600 12.25 12.95 12.20 0 0 0
29/03/2022
12.25
 6,600 12.23 13.06 11.64 3,200 0 0.1
28/03/2022
12.23
 7,600 12.36 12.36 12.23 4,500 0 0.1
25/03/2022
12.36
 3,000 12.31 12.41 12.36 2,000 0 0.0
24/03/2022
12.31
 3,800 12.28 12.31 12.20 0 0 0
23/03/2022
12.28
 300 12.12 12.28 11.83 0 0 0
22/03/2022
12.12
 2,700 11.83 12.23 11.83 1,200 0 0.0
21/03/2022
11.83
 2,700 11.85 11.85 11.83 0 0 0
18/03/2022
11.85
 100 11.88 11.88 11.85 0 0 0
17/03/2022
11.88
 500 11.99 11.99 11.24 0 0 0
16/03/2022
11.99
 700 11.29 11.99 11.99 0 0 0
15/03/2022
11.29
 5,100 11.72 11.72 11.29 200 0 0.0
14/03/2022
11.72
 9,900 12.20 12.20 11.67 800 0 0.0
11/03/2022
12.20
 7,600 11.72 12.20 11.72 0 0 0
10/03/2022
11.72
 200 11.67 11.72 11.72 0 0 0
09/03/2022
11.67
 14,400 12.15 12.41 11.34 0 0 0
08/03/2022
12.15
 0 12.15 12.15 12.15 0 0 0
07/03/2022
12.15
 0 12.15 12.15 12.15 0 0 0
04/03/2022
12.15
 7,700 12.20 12.20 11.40 0 4,800 -0.1
03/03/2022
12.20
 0 12.20 12.20 12.20 0 0 0
02/03/2022
12.20
 2,200 12.20 12.20 11.56 2,000 400 0.0
01/03/2022
12.20
 2,000 11.77 12.31 11.02 0 400 -0.0
28/02/2022
11.77
 2,300 11.72 12.47 11.72 0 1,100 -0.0
25/02/2022
11.72
 4,800 12.31 12.63 11.51 0 3,000 -0.1
24/02/2022
12.31
 0 12.31 12.31 12.31 0 0 0
23/02/2022
12.31
 400 12.25 12.31 11.48 0 0 0
22/02/2022
12.25
 0 12.25 12.25 12.25 0 0 0
21/02/2022
12.25
 0 12.25 12.25 12.25 0 0 0
18/02/2022
12.25
 0 12.25 12.25 12.25 0 0 0
17/02/2022
12.25
 1,500 11.64 12.41 11.37 100 1,000 -0.0
16/02/2022
11.64
 200 12.01 12.79 11.64 200 0 0.0
15/02/2022
12.01
 0 12.01 12.01 12.01 0 0 0
14/02/2022
12.01
 0 12.01 12.01 12.01 0 0 0
11/02/2022
12.01
 400 11.93 12.01 12.01 0 0 0
10/02/2022
11.93
 1,200 11.93 11.93 11.93 0 0 0
09/02/2022
11.93
 900 12.01 12.01 11.93 0 0 0
08/02/2022
12.01
 7,700 11.75 12.01 11.67 500 2,000 -0.0
07/02/2022
11.75
 2,200 11.77 11.77 11.51 0 0 0
28/01/2022
11.77
 0 11.77 11.77 11.77 0 0 0
27/01/2022
11.77
 0 11.77 11.77 11.77 0 0 0
26/01/2022
11.77
 400 11.34 11.77 11.75 0 200 0
25/01/2022
11.34
 0 11.34 11.34 11.34 0 0 0
24/01/2022
11.34
 9,900 11.93 11.93 11.34 0 9,600 -0.2
21/01/2022
11.93
 0 11.93 11.93 11.93 0 0 0
20/01/2022
11.93
 2,400 12.63 12.63 11.88 0 0 0
19/01/2022
12.63
 0 12.63 12.63 12.63 0 0 0
18/01/2022
12.63
 0 12.58 12.63 12.58 0 0 0
17/01/2022
12.58
 1,000 12.58 12.58 12.58 0 0 0
14/01/2022
12.58
 0 12.58 12.58 12.58 0 0 0
13/01/2022
12.58
 1,000 12.74 12.74 12.58 0 0 0
12/01/2022
12.74
 1,800 12.20 12.76 12.20 0 0 0
11/01/2022
12.20
 1,000 12.20 12.20 12.20 0 0 0
10/01/2022
12.20
 400 12.63 12.63 12.20 0 0 0
07/01/2022
12.63
 900 12.58 12.74 12.12 0 0 0
06/01/2022
12.58
 600 12.15 12.74 12.23 100 200 -0.0
05/01/2022
12.15
 800 12.31 12.74 12.15 0 0 0
04/01/2022
12.31
 3,400 11.83 12.63 12.31 3,000 0 0.1
31/12/2021
11.83
 1,500 12.04 12.55 11.83 0 0 0
30/12/2021
12.04
 15,800 12.04 12.82 12.04 13,000 0 0.3
29/12/2021
12.04
 3,500 11.32 12.09 11.34 0 0 0
28/12/2021
11.32
 1,200 11.53 12.31 11.32 0 0 0
27/12/2021
11.53
 2,900 12.04 12.58 11.51 0 0 0
24/12/2021
12.04
 0 12.04 12.04 12.04 0 0 0
23/12/2021
12.04
 2,800 12.58 13.27 12.04 0 0 0
22/12/2021
12.58
 2,400 12.58 12.58 12.31 0 0 0
21/12/2021
12.58
 2,200 12.55 12.60 11.77 0 0 0
20/12/2021
12.55
 200 12.60 12.60 12.52 0 0 0
17/12/2021
12.60
 0 12.60 12.60 12.60 0 0 0
16/12/2021
12.60
 0 12.60 12.60 12.60 0 0 0
15/12/2021
12.60
 200 12.36 12.60 11.56 0 0 0
14/12/2021
12.36
 0 12.36 12.36 12.36 0 0 0
13/12/2021
12.36
 2,100 11.64 12.44 12.36 0 0 0
10/12/2021
11.64
 100 12.25 12.25 11.64 0 0 0
09/12/2021
12.25
 100 12.25 12.25 12.25 0 0 0
08/12/2021
12.25
 100 12.28 12.28 12.25 0 0 0
07/12/2021
12.28
 100 12.28 12.28 12.28 0 0 0
06/12/2021
12.28
 200 12.04 12.33 12.28 0 0 0
03/12/2021
12.04
 0 12.04 12.04 12.04 0 0 0
02/12/2021
12.04
 100 12.84 12.84 12.04 0 0 0
01/12/2021
12.84
 300 12.09 12.84 12.09 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |