CTCP Kỹ thuật và Ôtô Trường Long (htl)

22.40
0
(0%)
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
(2026-02-23) 		-0.50 -2.18% 21,100 800 0.0
22
23.10
22.40
2 tháng
(2026-01-19) 		-0.10 -0.44% 126,400 3,700 0.1
22
25
22.40
3 tháng
(2025-12-19) 		-0.40 -1.75% 192,500 7,100 0.2
22
25
22.40
6 tháng
(2025-09-22) 		-1.73 -7.16% 500,400 8,900 0.2
22
25.29
22.40
12 tháng
(2025-03-24) 		-3.92 -14.88% 777,500 11,600 0.4
22
26.41
22.40
24 tháng
(2024-03-29) 		11.51 105.79% 3,118,400 -4,770 0.3
10.71
28.57
22.40
36 tháng
(2023-04-04) 		11.18 99.66% 4,180,600 -192,950 -2.4
7.39
28.57
22.40
60 tháng
(2021-04-14) 		12.29 121.48% 5,416,500 -902,780 1.2
7.39
28.57
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2017
15.43
 1,830 15.25 15.50 15.43 1,200 0 0.1
23/05/2017
15.25
 760 15.43 15.43 15.25 410 400 0.0
22/05/2017
15.43
 4,790 15.07 15.43 15.25 4,790 940 0.2
19/05/2017
15.07
 30 15.75 15.79 15.07 10 0 0.0
18/05/2017
15.75
 3,040 15.79 15.79 15.07 2,560 0 0.1
17/05/2017
15.79
 2,150 15.75 15.79 15.75 1,650 0 0.1
16/05/2017
15.75
 3,650 15.43 15.75 15.40 2,550 780 0.1
15/05/2017
15.43
 2,930 14.89 15.43 14.89 1,450 500 0.0
12/05/2017
14.89
 1,230 14.61 15.25 14.53 0 0 0
11/05/2017
14.61
 3,670 15.61 15.61 14.61 0 710 -0.0
10/05/2017
15.61
 1,010 15.43 15.72 15.61 1,000 0 0.0
09/05/2017
15.43
 360 15.25 15.43 15.43 300 20 0.0
08/05/2017
15.25
 70 15.61 15.61 15.25 0 60 -0.0
05/05/2017
15.61
 80 15.79 15.79 14.89 0 0 0
04/05/2017
15.79
 500 15.79 15.79 15.61 500 0 0.0
03/05/2017
15.79
 5,120 15.07 16.01 14.79 2,940 3,600 -0.0
28/04/2017
15.07
 510 16.15 16.44 15.07 250 0 0.0
27/04/2017
16.15
 1,250 15.79 16.33 16.15 350 0 0.0
26/04/2017
15.79
 2,400 15.79 16.40 15.43 2,000 0 0.1
25/04/2017
15.79
 860 16.04 16.04 15.79 700 0 0.0
24/04/2017
16.04
 480 17.21 17.21 16.04 450 0 0.0
21/04/2017
17.21
 10 17.21 17.21 17.21 0 0 0
20/04/2017
17.21
 10 16.49 17.21 17.21 0 0 0
19/04/2017
16.49
 190 16.49 16.51 16.33 0 0 0
18/04/2017
16.49
 2,180 16.49 16.51 16.47 150 0 0.0
17/04/2017
16.49
 80 16.51 16.51 16.15 0 0 0
14/04/2017
16.51
 450 15.79 16.51 16.51 450 170 0.0
13/04/2017
15.79
 260 15.25 16.15 15.79 0 0 0
12/04/2017
15.25
 280 16.15 16.69 15.04 20 0 0.0
11/04/2017
16.15
 23,450 16.18 16.18 15.05 0 3,530 -0.1
10/04/2017
16.18
 1,210 17.23 17.23 16.15 100 1,140 -0.0
07/04/2017
17.23
 9,610 16.49 17.64 15.50 6,220 5,520 0.1
05/04/2017
16.49
 5,010 16.49 16.49 15.43 0 5,010 -0.2
04/04/2017
16.49
 20,680 16.87 16.87 16.49 2,400 1,980 0.0
03/04/2017
16.87
 10 16.49 16.87 16.87 0 0 0
31/03/2017
16.49
 610 16.15 16.49 15.61 0 590 -0.0
30/03/2017
16.15
 3,550 16.87 16.87 15.79 140 3,490 -0.2
29/03/2017
16.87
 15,450 15.77 16.87 16.69 8,640 5,480 0.1
28/03/2017
15.77
 2,630 16.85 16.85 15.77 0 2,630 -0.1
27/03/2017
16.85
 4,230 17.91 17.91 16.85 0 4,170 -0.2
24/03/2017
17.91
 0 17.91 17.91 17.91 0 0 0
23/03/2017
17.91
 690 17.94 17.94 16.87 0 0 0
22/03/2017
17.94
 2,000 17.76 17.94 17.94 2,000 0 0.1
21/03/2017
17.76
 360 17.94 17.94 17.76 180 0 0.0
20/03/2017
17.94
 50 17.94 17.94 16.87 0 0 0
17/03/2017
17.94
 330 18.09 18.09 17.94 320 330 -0.0
16/03/2017
18.09
 360 17.23 18.09 17.23 50 0 0.0
15/03/2017
17.23
 1,530 17.23 17.23 16.15 0 0 0
14/03/2017
17.23
 130 17.94 17.94 17.23 0 0 0
13/03/2017
17.94
 0 17.94 17.94 17.94 0 0 0
10/03/2017
17.94
 0 17.94 17.94 17.94 0 0 0
09/03/2017
17.94
 320 18.66 18.66 17.94 320 320 0
08/03/2017
18.66
 10 17.94 18.66 18.66 0 10 -0.0
07/03/2017
17.94
 1,060 17.94 17.94 17.58 0 60 -0.0
06/03/2017
17.94
 740 17.94 17.94 17.15 0 20 -0.0
03/03/2017
17.94
 0 17.94 17.94 17.94 0 0 0
02/03/2017
17.94
 520 17.87 18.30 17.94 0 20 -0.0
01/03/2017
17.87
 2,610 19.20 19.20 17.87 0 600 -0.0
28/02/2017
19.20
 1,080 19.56 19.56 18.30 1,000 1,070 -0.0
27/02/2017
19.56
 20 19.56 19.56 19.56 0 0 0
24/02/2017
19.56
 1,010 18.30 19.56 19.02 0 0 0
23/02/2017
18.30
 0 18.30 18.30 18.30 0 0 0
22/02/2017
18.30
 40 19.38 19.38 18.30 0 0 0
21/02/2017
19.38
 10 18.84 19.38 19.38 0 0 0
20/02/2017
18.84
 1,000 18.84 18.84 18.84 1,000 0 0.1
17/02/2017
18.84
 80 18.66 18.84 18.66 0 0 0
16/02/2017
18.66
 240 18.66 18.66 18.66 0 0 0
15/02/2017
18.66
 620 19.02 19.02 17.94 0 0 0
14/02/2017
19.02
 1,020 18.66 19.02 17.37 190 190 0.0
13/02/2017
18.66
 0 18.66 18.66 18.66 0 0 0
10/02/2017
18.66
 2,060 18.66 18.66 17.66 0 0 0
09/02/2017
18.66
 0 18.66 18.66 18.66 0 0 0
08/02/2017
18.66
 190 17.94 18.66 17.58 0 90 -0.0
07/02/2017
17.94
 330 18.66 18.66 17.94 10 10 0
06/02/2017
18.66
 180 18.30 18.66 18.66 0 140 -0.0
03/02/2017
18.30
 10 18.12 18.30 18.30 0 10 -0.0
02/02/2017
18.12
 0 18.12 18.12 18.12 0 0 0
25/01/2017
18.12
 720 18.66 18.66 17.98 0 0 0
24/01/2017
18.66
 0 18.66 18.66 18.66 0 0 0
23/01/2017
18.66
 130 18.30 18.66 18.66 130 130 0
20/01/2017
18.30
 0 18.30 18.30 18.30 0 0 0
19/01/2017
18.30
 0 18.30 18.30 18.30 0 0 0
18/01/2017
18.30
 0 18.30 18.30 18.30 0 0 0
17/01/2017
18.30
 0 18.30 18.30 18.30 0 0 0
16/01/2017
18.30
 1,500 19.63 19.63 18.30 500 1,500 -0.1
13/01/2017
19.63
 2,980 19.67 19.67 18.66 2,500 0 0.1
12/01/2017
19.67
 30 19.81 19.81 18.48 0 0 0
11/01/2017
19.81
 0 19.81 19.81 19.81 0 0 0
10/01/2017
19.81
 110 19.92 19.92 18.55 0 0 0
09/01/2017
19.92
 0 19.92 19.92 19.92 0 0 0
06/01/2017
19.92
 1,220 19.92 19.92 19.88 200 110 0.0
05/01/2017
19.92
 630 19.20 20.53 19.92 0 510 -0.0
04/01/2017
19.20
 3,360 17.94 19.20 16.87 0 1,400 -0.1
03/01/2017
17.94
 200 17.94 17.94 17.94 0 190 -0.0
30/12/2016
17.94
 1,500 17.94 17.94 17.94 0 1,100 -0.1
29/12/2016
17.94
 440 17.94 17.94 17.41 0 310 -0.0
28/12/2016
17.94
 1,580 18.84 18.84 17.58 0 1,560 -0.1
27/12/2016
18.84
 530 18.91 18.91 17.94 0 530 -0.0
26/12/2016
18.91
 0 18.91 18.91 18.91 0 0 0
23/12/2016
18.91
 0 18.91 18.91 18.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |