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)
30/11/2021
12.09
 4,800 12.09 12.09 11.29 0 2,400 -0.1
29/11/2021
12.09
 900 12.09 12.12 12.09 0 0 0
26/11/2021
12.09
 1,100 12.12 12.12 12.09 0 0 0
25/11/2021
12.12
 2,700 11.34 12.12 11.37 200 0 0.0
24/11/2021
11.34
 4,400 11.72 11.77 11.34 1,800 100 0.0
23/11/2021
11.72
 300 11.93 11.93 11.72 0 0 0
22/11/2021
11.93
 2,500 12.31 12.31 11.83 1,500 0 0.0
19/11/2021
12.31
 100 12.41 12.41 12.31 0 0 0
18/11/2021
12.41
 3,100 13.06 13.06 12.41 0 1,900 -0.0
17/11/2021
13.06
 800 13.59 13.59 12.68 200 200 0
16/11/2021
13.59
 2,400 13.06 13.81 12.15 500 100 0.0
15/11/2021
13.06
 3,700 14.02 14.45 13.06 500 900 -0.0
12/11/2021
14.02
 1,600 13.49 14.15 14.02 400 0 0.0
11/11/2021
13.49
 2,000 13.00 13.81 13.49 900 100 0.0
10/11/2021
13.00
 7,900 12.17 13.00 11.83 900 100 0
09/11/2021
12.17
 800 11.40 12.17 11.40 300 0 0.0
08/11/2021
11.40
 400 11.67 11.67 11.40 0 100 -0.0
05/11/2021
11.67
 0 11.67 11.67 11.67 0 0 0
04/11/2021
11.67
 7,600 10.92 11.67 10.97 7,100 200 0
03/11/2021
10.92
 5,700 10.70 10.92 10.70 2,000 2,000 -0.0
02/11/2021
10.70
 2,000 10.70 10.70 10.70 0 0 0
01/11/2021
10.70
 1,800 10.76 11.02 10.70 0 1,000 -0.0
29/10/2021
10.76
 4,600 10.97 10.97 10.22 0 500 -0.0
28/10/2021
10.97
 0 10.97 10.97 10.97 0 0 0
27/10/2021
10.97
 0 10.97 10.97 10.97 0 0 0
26/10/2021
10.97
 100 10.70 10.97 10.97 0 0 0
25/10/2021
10.70
 100 10.70 10.70 10.70 0 0 0
22/10/2021
10.70
 0 10.70 10.70 10.70 0 0 0
21/10/2021
10.70
 0 10.70 10.70 10.70 0 0 0
20/10/2021
10.70
 5,100 11.24 11.24 10.70 0 0 0
19/10/2021
11.24
 4,700 10.97 11.24 10.97 2,100 1,000 0.0
18/10/2021
10.97
 800 10.70 10.97 10.97 0 0 0
15/10/2021
10.70
 3,200 10.76 10.76 10.38 0 200 -0.0
14/10/2021
10.76
 3,000 10.70 10.76 10.33 0 0 0
13/10/2021
10.70
 2,500 10.70 10.70 10.70 0 0 0
12/10/2021
10.70
 600 10.70 10.70 10.60 0 0 0
11/10/2021
10.70
 100 10.70 10.70 10.70 0 0 0
08/10/2021
10.70
 0 10.70 10.70 10.70 0 0 0
07/10/2021
10.70
 300 10.70 10.70 10.70 0 0 0
06/10/2021
10.70
 900 9.69 10.70 10.60 0 0 0
05/10/2021
9.69
 0 10.70 9.69 9.69 0 0 0
04/10/2021
10.70
 500 11.16 11.16 10.52 0 0 0
01/10/2021
11.16
 0 11.16 11.16 11.16 25,745 25,745 0
30/09/2021
11.16
 0 11.16 11.16 11.16 0 0 0
29/09/2021
11.16
 0 11.16 11.16 11.16 0 0 0
28/09/2021
11.16
 0 11.16 11.16 11.16 0 0 0
27/09/2021
11.16
 500 11.16 11.24 11.16 0 0 0
24/09/2021
11.16
 2,500 10.86 11.16 10.86 0 0 0
23/09/2021
10.86
 5,700 10.81 10.86 10.81 1,200 0 0.0
22/09/2021
10.81
 700 11.02 11.02 10.81 0 0 0
21/09/2021
11.02
 0 11.02 11.02 11.02 0 0 0
20/09/2021
11.02
 34,000 11.02 11.34 11.02 14,600 0 0.3
17/09/2021
11.02
 12,500 11.02 11.05 11.02 5,500 0 0.1
16/09/2021
11.02
 5,300 11.02 11.08 11.02 3,800 1,400 0.0
15/09/2021
11.02
 500 11.02 11.02 11.02 500 0 0.0
14/09/2021
11.02
 9,500 11.77 11.77 11.02 0 0 0
13/09/2021
11.77
 4,000 11.61 11.77 10.92 0 1,400 -0.0
10/09/2021
11.61
 500 11.18 11.61 10.52 0 0 0
09/09/2021
11.18
 26,400 10.89 11.24 10.14 5,300 0 0.1
08/09/2021
10.89
 2,400 11.67 11.67 10.89 0 200 -0.0
07/09/2021
11.67
 19,000 11.51 11.75 11.45 17,600 0 0.4
06/09/2021
11.51
 38,200 11.24 11.77 10.52 700 200 0.0
01/09/2021
11.24
 100 10.81 11.24 11.24 0 0 0
31/08/2021
10.81
 500 10.52 10.81 10.81 0 0 0
30/08/2021
10.52
 15,000 9.85 10.52 10.17 1,000 500 0.0
27/08/2021
9.85
 7,200 10.11 10.19 9.85 0 500 -0.0
26/08/2021
10.11
 7,400 9.85 10.11 9.69 0 0 0
25/08/2021
9.85
 3,100 9.53 9.85 9.53 0 0 0
24/08/2021
9.53
 5,100 9.53 9.55 9.53 3,000 0 0.1
23/08/2021
9.53
 3,200 9.85 9.85 9.53 2,600 200 0.0
20/08/2021
9.85
 2,000 9.63 9.85 9.63 100 100 0
19/08/2021
9.63
 6,900 9.63 9.63 9.63 0 0 0
18/08/2021
9.63
 5,200 9.36 9.63 9.39 0 0 0
17/08/2021
9.36
 1,400 9.58 9.58 9.26 0 1,200 -0.0
16/08/2021
9.58
 4,300 9.58 9.63 9.47 300 0 0.0
13/08/2021
9.58
 400 9.63 9.63 9.42 0 0 0
12/08/2021
9.63
 11,400 9.63 9.63 9.63 11,400 0 0.2
11/08/2021
9.63
 9,800 9.63 9.63 9.63 8,200 0 0.1
10/08/2021
9.63
 1,100 9.63 9.63 9.63 0 100 -0.0
09/08/2021
9.63
 3,800 9.63 9.63 9.63 3,800 500 0.1
06/08/2021
9.63
 33,600 9.31 9.74 9.61 28,700 100 0.5
05/08/2021
9.31
 200 9.69 9.69 9.31 0 0 0
04/08/2021
9.69
 14,300 9.10 9.69 9.36 0 100 -0.0
03/08/2021
9.10
 0 9.10 9.10 9.10 0 0 0
02/08/2021
9.10
 2,800 9.02 9.36 9.10 100 0 0.0
30/07/2021
9.02
 5,400 8.72 9.07 8.72 0 0 0
29/07/2021
8.72
 1,000 8.70 8.72 8.72 0 0 0
28/07/2021
8.70
 3,500 8.72 8.72 8.67 0 0 0
27/07/2021
8.72
 1,300 8.83 9.04 8.72 0 0 0
26/07/2021
8.83
 800 9.20 9.20 8.62 200 0 0.0
23/07/2021
9.20
 0 9.20 9.20 9.20 0 0 0
22/07/2021
9.20
 0 9.20 9.20 9.20 0 0 0
21/07/2021
9.20
 600 8.99 9.20 8.56 0 100 -0.0
20/07/2021
8.99
 4,200 8.94 8.99 8.99 0 0 0
19/07/2021
8.94
 3,000 9.10 9.10 8.94 2,000 200 0.0
16/07/2021
9.10
 2,000 9.10 9.10 9.04 0 0 0
15/07/2021
9.10
 0 9.10 9.10 9.10 0 0 0
14/07/2021
9.10
 200 9.07 9.10 9.10 0 0 0
13/07/2021
9.07
 100 9.12 9.12 9.07 100 0 0.0
12/07/2021
9.12
 1,500 9.66 9.66 9.12 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |