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% 19,300 900 0.0
22
23.10
22.40
2 tháng
(2026-01-16) 		-0.40 -1.75% 130,500 3,800 0.1
22
25
22.40
3 tháng
(2025-12-17) 		-0.70 -3.03% 193,700 7,200 0.2
22
25
22.40
6 tháng
(2025-09-18) 		-1.73 -7.16% 499,300 9,000 0.2
22
25.29
22.40
12 tháng
(2025-03-24) 		-3.92 -14.88% 775,700 11,700 0.4
22
26.41
22.40
24 tháng
(2024-03-27) 		11.51 105.79% 3,128,800 -4,670 0.3
10.71
28.57
22.40
36 tháng
(2023-04-03) 		11.18 99.66% 4,178,800 -192,850 -2.4
7.39
28.57
22.40
60 tháng
(2021-04-12) 		12.71 131.27% 5,444,100 -902,580 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)
20/12/2016
19.20
 10 18.66 19.20 19.20 0 10 -0.0
19/12/2016
18.66
 470 19.02 19.02 18.30 20 0 0.0
16/12/2016
19.02
 100 19.02 19.02 19.02 0 0 0
15/12/2016
19.02
 80 19.02 19.02 19.02 0 80 -0.0
14/12/2016
19.02
 170 19.02 19.38 19.02 0 140 -0.0
13/12/2016
19.02
 130 17.94 19.20 19.02 10 130 -0.0
12/12/2016
17.94
 840 19.20 19.34 17.94 0 650 -0.0
09/12/2016
19.20
 9,040 19.02 19.34 19.02 9,000 8,800 0.0
08/12/2016
19.02
 6,530 20.10 20.10 19.02 2,000 4,030 -0.1
07/12/2016
20.10
 2,010 20.10 20.10 20.10 2,010 1,620 0.0
06/12/2016
20.10
 1,110 20.78 20.78 20.10 0 0 0
05/12/2016
20.78
 0 20.78 20.78 20.78 0 0 0
02/12/2016
20.78
 300 20.46 20.78 20.78 0 0 0
01/12/2016
20.46
 1,000 20.78 20.78 20.10 0 0 0
30/11/2016
20.78
 3,670 20.81 20.81 20.78 3,550 2,520 0.1
29/11/2016
20.81
 100 21.14 21.14 20.81 0 100 -0.0
28/11/2016
21.14
 600 21.50 21.50 21.14 0 0 0
25/11/2016
21.50
 520 21.89 21.93 21.50 500 500 0
24/11/2016
21.89
 1,500 22.21 22.21 21.89 0 1,000 -0.1
23/11/2016
22.21
 350 22.25 22.25 21.89 0 140 -0.0
22/11/2016
22.25
 1,730 21.71 22.25 21.68 0 910 -0.1
21/11/2016
21.71
 5,520 21.71 21.75 20.20 5,000 1,500 0.2
18/11/2016
21.71
 3,470 22.82 22.82 21.39 0 80 -0.0
17/11/2016
22.82
 0 22.82 22.82 22.82 0 0 0
16/11/2016
22.82
 1,210 22.61 22.82 21.89 1,000 50 0.1
15/11/2016
22.61
 890 23.11 23.11 21.89 720 0 0.0
14/11/2016
23.11
 220 23.15 23.15 21.60 100 0 0.0
11/11/2016
23.15
 2,180 23.18 23.18 21.57 910 0 0.1
10/11/2016
23.18
 1,000 23.29 23.29 23.18 1,000 0 0.1
09/11/2016
23.29
 500 23.25 23.29 23.29 500 200 0.0
08/11/2016
23.25
 710 21.89 23.33 23.25 710 30 0.0
07/11/2016
21.89
 100 22.97 22.97 21.89 0 0 0
04/11/2016
22.97
 100 23.15 23.15 22.97 100 0 0.0
03/11/2016
23.15
 0 23.15 23.15 23.15 0 0 0
02/11/2016
23.15
 400 22.79 23.15 22.97 300 0 0.0
01/11/2016
22.79
 0 22.79 22.79 22.79 0 0 0
31/10/2016
22.79
 30 22.79 22.79 22.79 0 0 0
28/10/2016
22.79
 4,220 23.15 23.15 21.53 0 4,200 -0.3
27/10/2016
23.15
 100 22.97 23.15 23.15 100 0 0.0
26/10/2016
22.97
 640 22.61 22.97 22.61 200 0 0.0
25/10/2016
22.61
 11,640 23.33 23.33 21.71 1,540 3,000 -0.1
24/10/2016
23.33
 10 23.58 23.58 23.33 10 10 0
21/10/2016
23.58
 380 23.33 23.58 22.97 0 40 -0.0
20/10/2016
23.33
 5,140 23.51 24.04 23.33 4,920 360 0.3
19/10/2016
23.51
 3,710 23.69 23.69 23.33 3,350 260 0.2
18/10/2016
23.69
 1,640 23.51 23.69 23.51 1,300 10 0.1
17/10/2016
23.51
 620 23.51 23.51 23.33 600 0 0.0
14/10/2016
23.51
 5,160 23.51 23.51 23.51 4,000 0 0.3
13/10/2016
23.51
 700 23.51 24.40 23.51 500 500 0
12/10/2016
23.51
 16,480 23.33 23.51 23.33 20 130 -0.0
11/10/2016
23.33
 2,110 23.18 23.47 23.15 1,650 0 0.1
10/10/2016
23.18
 910 23.69 23.69 23.18 0 0 0
07/10/2016
23.69
 1,450 23.33 23.69 23.33 0 10 -0.0
06/10/2016
23.33
 160 24.04 24.04 23.33 360,000 360,000 0
05/10/2016
24.04
 1,220 24.04 24.04 23.33 240,250 240,000 0.0
04/10/2016
24.04
 880 23.47 24.19 23.15 850 850 0
03/10/2016
23.47
 1,150 23.33 24.26 23.47 1,000 270 0.0
30/09/2016
23.33
 770 24.33 24.33 23.33 0 0 0
29/09/2016
24.33
 1,100 24.33 24.37 24.30 500 200 0.0
28/09/2016
24.33
 2,010 23.15 24.33 23.69 2,000 300 0.1
27/09/2016
23.15
 650 22.97 23.65 23.15 0 0 0
26/09/2016
22.97
 2,430 22.97 22.97 22.97 1,990 0 0.1
23/09/2016
22.97
 50 22.79 23.47 22.97 40 0 0.0
22/09/2016
22.79
 1,580 22.61 23.47 22.25 0 500 -0.0
21/09/2016
22.61
 30 22.61 22.61 22.61 0 0 0
20/09/2016
22.61
 5,700 22.25 23.15 22.61 100 4,300 -0.3
19/09/2016
22.25
 1,100 23.65 23.65 22.25 0 1,000 -0.1
16/09/2016
23.65
 80 24.40 24.40 23.04 0 0 0
15/09/2016
24.40
 10 24.04 24.40 24.40 0 0 0
14/09/2016
24.04
 2,190 22.64 24.22 22.61 0 200 -0.0
13/09/2016
22.64
 1,430 23.69 23.69 22.64 0 1,300 -0.1
12/09/2016
23.69
 1,940 23.86 23.86 23.69 640 1,000 -0.0
09/09/2016
23.86
 3,490 24.04 24.40 23.86 2,320 1,000 0.1
08/09/2016
24.04
 2,730 23.86 24.40 24.04 2,320 1,100 0.1
07/09/2016
23.86
 2,150 23.86 23.86 23.86 2,040 1,000 0.1
06/09/2016
23.86
 6,520 24.04 24.22 23.86 2,300 4,810 -0.2
05/09/2016
24.04
 1,400 24.04 24.22 24.04 0 1,000 -0.1
01/09/2016
24.04
 1,300 24.04 24.22 24.04 80 1,000 -0.1
31/08/2016
24.04
 1,910 25.12 25.12 24.04 200 1,000 -0.1
30/08/2016
25.12
 5,010 25.12 25.30 24.04 2,750 4,510 -0.1
29/08/2016
25.12
 4,200 25.12 25.12 24.40 2,340 1,700 0.0
26/08/2016
25.12
 2,640 24.76 25.12 23.51 2,450 1,290 0.1
25/08/2016
24.76
 4,600 25.84 25.84 24.40 2,320 1,000 0.1
24/08/2016
25.84
 4,860 26.02 26.02 24.76 3,200 3,450 -0.0
23/08/2016
26.02
 2,960 24.94 26.20 25.84 2,810 1,000 0.1
22/08/2016
24.94
 5,110 26.74 27.27 24.94 3,000 4,510 -0.1
19/08/2016
26.74
 3,370 26.56 27.27 25.48 2,300 1,000 0.1
18/08/2016
26.56
 8,580 25.84 26.92 24.76 6,900 2,740 0.3
17/08/2016
25.84
 4,210 25.84 25.84 24.76 3,300 1,800 0.1
16/08/2016
25.84
 2,350 24.76 25.84 24.76 2,300 300 0.1
15/08/2016
24.76
 3,380 24.40 24.94 23.86 2,970 660 0.2
12/08/2016
24.40
 910 24.40 24.40 23.69 200 100 0.0
11/08/2016
24.40
 8,180 22.97 24.40 22.97 6,360 1,930 0.3
10/08/2016
22.97
 5,070 22.97 23.33 22.97 4,420 0 0.3
09/08/2016
22.97
 7,270 24.22 24.22 22.61 1,600 1,300 0.0
08/08/2016
24.22
 910 24.04 24.22 24.22 900 0 0.1
05/08/2016
24.04
 7,930 23.69 24.40 23.69 2,400 2,000 0.0
04/08/2016
23.69
 10,500 22.25 23.69 21.71 3,100 9,150 -0.4
03/08/2016
22.25
 18,820 23.33 23.33 21.71 9,600 4,470 0.3
02/08/2016
23.33
 5,810 24.40 24.40 22.97 3,300 1,790 0.1

Chính sách bảo mật | Điều khoản sử dụng |