CTCP Kỹ thuật và Ôtô Trường Long (htl)

21.50
0.10
(0.47%)
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
(2026-05-13) 		-0.60 -2.73% 16,400 -9,110 0
21
22.10
21.50
2 tháng
(2026-04-13) 		-1.30 -5.73% 55,800 2,990 0
21
23.10
21.50
3 tháng
(2026-03-16) 		-1 -4.46% 70,100 3,490 0.0
21
23.10
21.50
6 tháng
(2025-12-15) 		-1.95 -8.35% 265,300 10,590 0.2
21
25
21.50
12 tháng
(2025-06-17) 		-3.98 -15.68% 708,700 13,490 0.2
21
25.87
21.50
24 tháng
(2024-06-24) 		8.30 63.39% 2,955,900 9,620 0.5
12.57
28.57
21.50
36 tháng
(2023-06-28) 		11.19 109.52% 4,202,400 -178,560 -2.2
7.39
28.57
21.50
60 tháng
(2021-07-08) 		11.74 121.56% 5,249,800 -860,090 1.8
7.39
28.57
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2020
9.26
 210 8.83 9.31 8.83 100 0 0.0
23/10/2020
8.83
 25,670 8.83 9.35 8.83 0 490 -0.0
22/10/2020
8.83
 980 8.87 8.87 8.83 0 0 0
21/10/2020
8.87
 13,390 9.09 9.31 8.87 0 0 0
20/10/2020
9.09
 1,520 9.11 9.31 9.09 0 0 0
19/10/2020
9.11
 6,060 9.04 9.11 9.04 0 0 0
16/10/2020
9.04
 1,790 9.40 9.59 8.87 0 0 0
15/10/2020
9.40
 19,240 9.23 9.59 9.28 0 11,950 -0.2
14/10/2020
9.23
 26,830 8.63 9.23 8.87 0 21,540 -0.4
13/10/2020
8.63
 10,950 8.18 8.63 8.18 0 3,200 -0.1
12/10/2020
8.18
 3,160 8.13 8.18 7.58 0 0 0
09/10/2020
8.13
 10 7.60 8.13 8.13 0 0 0
08/10/2020
7.60
 360 7.60 7.60 7.60 0 0 0
07/10/2020
7.60
 140 8.15 8.63 7.60 0 0 0
06/10/2020
8.15
 360 8.15 8.61 7.60 0 0 0
05/10/2020
8.15
 10 7.63 8.15 8.15 0 0 0
02/10/2020
7.63
 10 7.15 7.63 7.63 0 0 0
01/10/2020
7.15
 50 7.05 7.20 7.15 0 0 0
30/09/2020
7.05
 40 7.08 7.08 7.05 0 0 0
29/09/2020
7.08
 60 6.96 7.08 6.86 0 0 0
28/09/2020
6.96
 1,560 6.91 6.96 6.91 0 1,450 -0.0
25/09/2020
6.91
 600 6.86 6.91 6.91 0 0 0
24/09/2020
6.86
 20 6.64 7.10 6.86 10 0 0.0
23/09/2020
6.64
 100 6.64 6.64 6.64 0 0 0
22/09/2020
6.64
 6,510 6.96 7.20 6.64 1,270 5,210 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |