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)
21/09/2020
6.96
 0 6.96 6.96 6.96 0 0 0
18/09/2020
6.96
 0 6.96 6.96 6.96 0 0 0
17/09/2020
6.96
 330 6.93 6.96 6.96 10 50 -0.0
16/09/2020
6.93
 180 6.93 6.93 6.72 50 0 0.0
15/09/2020
6.93
 0 6.93 6.93 6.93 0 0 0
14/09/2020
6.93
 400 6.93 6.93 6.93 0 0 0
11/09/2020
6.93
 70 6.96 6.96 6.93 0 50 -0.0
10/09/2020
6.96
 4,130 6.96 6.96 6.48 0 4,120 -0.1
09/09/2020
6.96
 4,070 6.91 6.96 6.72 0 4,070 -0.1
08/09/2020
6.91
 0 6.91 6.91 6.91 0 0 0
07/09/2020
6.91
 120 6.91 6.91 6.91 10 20 -0.0
04/09/2020
6.91
 160 6.48 6.91 6.81 0 0 0
03/09/2020
6.48
 50 6.81 7.24 6.48 0 0 0
01/09/2020
6.81
 250 6.48 6.81 6.67 250 20 0.0
31/08/2020
6.48
 1,020 6.96 6.96 6.48 10 20 -0.0
28/08/2020
6.96
 1,650 7.24 7.24 6.76 0 1,620 -0.0
27/08/2020
7.24
 20 7.22 7.24 6.72 0 0 0
26/08/2020
7.22
 30 6.96 7.22 6.96 10 0 0.0
25/08/2020
6.96
 1,030 6.98 6.98 6.96 1,000 1,000 0
24/08/2020
6.98
 1,080 6.88 7.10 6.40 0 950 -0.0
21/08/2020
6.88
 10 6.62 6.88 6.88 0 0 0
20/08/2020
6.62
 10 6.38 6.62 6.62 0 0 0
19/08/2020
6.38
 0 6.38 6.38 6.38 0 0 0
18/08/2020
6.38
 10 6.00 6.38 6.38 10 0 0.0
17/08/2020
6.00
 0 6.00 6.00 6.00 0 0 0
14/08/2020
6.00
 640 6.19 6.19 6.00 0 640 -0.0
13/08/2020
6.19
 50 6.19 6.19 6.19 0 50 -0.0
12/08/2020
6.19
 1,950 6.14 6.19 6.09 0 1,180 -0.0
11/08/2020
6.14
 50 6.14 6.14 6.14 0 50 -0.0
10/08/2020
6.14
 0 6.14 6.14 6.14 0 0 0
07/08/2020
6.14
 0 6.14 6.14 6.14 0 0 0
06/08/2020
6.14
 2,810 6.14 6.55 6.00 0 700 -0.0
05/08/2020
6.14
 320 6.55 6.72 6.09 0 300 -0.0
04/08/2020
6.55
 0 6.55 6.55 6.55 0 0 0
03/08/2020
6.55
 0 6.55 6.55 6.55 0 0 0
31/07/2020
6.55
 0 6.55 6.55 6.55 0 0 0
30/07/2020
6.55
 10 6.55 6.55 6.55 0 0 0
29/07/2020
6.55
 0 6.55 6.55 6.55 0 0 0
28/07/2020
6.55
 10 6.60 6.60 6.55 0 0 0
27/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
24/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
23/07/2020
6.60
 160 6.62 6.62 6.57 0 0 0
22/07/2020
6.62
 0 6.62 6.62 6.62 0 0 0
21/07/2020
6.62
 4,000 6.67 6.67 6.62 0 0 0
20/07/2020
6.67
 70 6.72 7.10 6.26 0 0 0
17/07/2020
6.72
 10 6.52 6.72 6.72 0 0 0
16/07/2020
6.52
 0 6.52 6.52 6.52 0 0 0
15/07/2020
6.52
 500 6.16 6.52 6.16 0 500 -0.0
14/07/2020
6.16
 490 6.16 6.16 6.16 0 0 0
13/07/2020
6.16
 50 6.16 6.16 6.16 0 0 0
10/07/2020
6.16
 0 6.16 6.16 6.16 0 0 0
09/07/2020
6.16
 0 6.16 6.16 6.16 0 0 0
08/07/2020
6.16
 0 6.16 6.16 6.16 0 0 0
07/07/2020
6.16
 0 6.16 6.16 6.16 0 0 0
06/07/2020
6.16
 30 6.16 6.16 6.16 30 0 0.0
03/07/2020
6.16
 0 6.16 6.16 6.16 0 0 0
02/07/2020
6.16
 0 6.16 6.16 6.16 0 0 0
01/07/2020
6.16
 800 6.16 6.16 6.16 800 800 0
30/06/2020
6.16
 680 6.19 6.19 5.80 10 0 0.0
29/06/2020
6.19
 1,600 6.19 6.19 6.19 200 1,600 -0.0
26/06/2020
6.19
 1,600 5.80 6.19 6.19 10 0 0.0
25/06/2020
5.80
 160 6.24 6.62 5.80 10 0 0.0
24/06/2020
6.24
 1,090 6.62 6.62 6.21 100 0 0.0
23/06/2020
6.62
 0 6.62 6.62 6.62 0 0 0
22/06/2020
6.62
 0 6.62 6.62 6.62 0 0 0
19/06/2020
6.62
 1,190 6.28 6.62 6.28 90 1,100 -0.0
18/06/2020
6.28
 1,100 6.28 6.28 6.00 1,000 1,000 0
17/06/2020
6.28
 2,000 6.19 6.28 6.28 0 1,000 -0.0
16/06/2020
6.19
 40 6.19 6.19 6.19 0 0 0
15/06/2020
6.19
 320 6.19 6.28 6.19 0 20 -0.0
12/06/2020
6.19
 510 6.19 6.19 6.19 0 480 -0.0
11/06/2020
6.19
 480 6.24 6.24 6.19 0 0 0
10/06/2020
6.24
 10 6.21 6.24 6.24 0 0 0
09/06/2020
6.21
 350 6.12 6.21 6.16 0 250 -0.0
08/06/2020
6.12
 2,200 6.04 6.24 6.04 0 1,980 -0.0
05/06/2020
6.04
 3,240 6.24 6.24 6.04 0 2,450 -0.0
04/06/2020
6.24
 510 6.24 6.24 6.24 20 0 0.0
03/06/2020
6.24
 230 6.24 6.26 6.24 20 0 0.0
02/06/2020
6.24
 4,430 6.24 6.24 6.24 0 4,430 -0.1
01/06/2020
6.24
 5,440 6.62 6.62 6.24 10 4,000 -0.1
29/05/2020
6.62
 20 6.62 6.62 6.62 0 0 0
28/05/2020
6.62
 2,350 6.57 6.62 6.57 350 2,000 -0.0
27/05/2020
6.57
 3,810 6.60 6.60 6.21 0 2,920 -0.0
26/05/2020
6.60
 1,820 6.33 6.60 6.33 0 0 0
25/05/2020
6.33
 0 6.33 6.33 6.33 0 0 0
22/05/2020
6.33
 0 6.33 6.33 6.33 0 0 0
21/05/2020
6.33
 30 6.31 6.33 6.33 0 0 0
20/05/2020
6.31
 4,300 6.31 6.31 6.31 0 1,000 -0.0
19/05/2020
6.31
 670 6.67 6.67 6.24 0 0 0
18/05/2020
6.67
 110 7.15 7.15 6.67 0 0 0
15/05/2020
7.15
 3,030 6.69 7.15 6.28 0 3,000 -0.0
14/05/2020
6.69
 200 7.20 7.20 6.69 0 0 0
13/05/2020
7.20
 1,020 7.00 7.41 6.52 0 0 0
12/05/2020
7.00
 790 6.55 7.00 6.57 0 0 0
11/05/2020
6.55
 880 6.14 6.55 6.52 0 0 0
08/05/2020
6.14
 1,700 5.76 6.14 5.85 0 0 0
07/05/2020
5.76
 1,000 6.19 6.21 5.76 620 0 0.0
06/05/2020
6.19
 230 6.48 6.48 6.19 0 0 0
05/05/2020
6.48
 0 6.48 6.48 6.48 0 0 0
04/05/2020
6.48
 0 6.48 6.48 6.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |