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)
06/06/2016
29.05
 1,580 29.05 29.05 28.53 0 0 0
03/06/2016
29.05
 2,250 29.05 29.22 28.53 0 1,180 -0.1
02/06/2016
29.05
 7,590 29.40 29.40 28.70 0 6,200 -0.5
01/06/2016
29.40
 430 28.87 29.57 28.87 0 0 0
31/05/2016
28.87
 2,400 29.05 29.05 28.70 400 1,220 -0.1
30/05/2016
29.05
 870 29.22 29.22 28.18 0 710 -0.1
27/05/2016
29.22
 1,360 29.22 29.92 28.70 0 800 -0.1
26/05/2016
29.22
 6,120 29.22 29.40 29.22 500 1,000 -0.0
25/05/2016
29.22
 4,630 29.22 29.57 28.87 0 1,000 -0.1
24/05/2016
29.22
 16,300 28.87 29.40 28.70 8,730 900 0.6
23/05/2016
28.87
 3,610 29.74 29.74 28.70 0 1,000 -0.1
20/05/2016
29.74
 170 29.92 29.92 29.22 0 0 0
19/05/2016
29.92
 1,770 30.09 30.09 29.92 1,000 0 0.1
18/05/2016
30.09
 8,400 30.61 30.61 29.22 0 7,750 -0.7
17/05/2016
30.61
 10,350 29.40 31.31 29.22 2,320 0 0.2
16/05/2016
29.40
 6,300 30.96 30.96 28.87 100 1,200 -0.1
13/05/2016
30.96
 2,640 29.92 31.31 29.57 0 0 0
12/05/2016
29.92
 2,990 30.61 30.61 29.57 50 0 0.0
11/05/2016
30.61
 830 29.92 30.96 29.92 50 0 0.0
10/05/2016
29.92
 2,450 30.09 30.27 29.92 200 160 0.0
09/05/2016
30.09
 2,110 30.96 31.31 29.74 180 40 0.0
06/05/2016
30.96
 2,810 31.14 31.14 30.09 20 0 0.0
05/05/2016
31.14
 12,490 31.66 31.66 29.92 7,650 0 0.7
04/05/2016
31.66
 8,080 32.18 32.18 30.27 0 0 0
29/04/2016
32.18
 4,790 32.01 32.18 30.27 0 0 0
28/04/2016
32.01
 4,460 33.05 33.05 31.31 860 0 0.1
27/04/2016
33.05
 12,870 31.14 33.22 32.35 1,800 0 0.2
26/04/2016
31.14
 29,710 29.40 31.31 29.05 0 200 -0.0
25/04/2016
29.40
 2,890 29.22 29.40 29.22 300 0 0.0
22/04/2016
29.22
 11,390 29.05 30.09 29.22 2,800 0 0.2
21/04/2016
29.05
 15,640 27.31 29.05 29.05 0 0 0
20/04/2016
27.31
 2,120 28.00 28.18 27.31 0 0 0
19/04/2016
28.00
 5,640 28.87 28.87 27.83 4,050 0 0.3
15/04/2016
28.87
 1,110 29.22 29.22 28.00 0 1,000 -0.1
14/04/2016
29.22
 3,700 29.05 29.22 27.83 60 300 -0.0
13/04/2016
29.05
 4,030 29.22 29.22 27.83 130 0 0.0
12/04/2016
29.22
 6,220 28.53 29.22 27.83 0 2,250 -0.2
11/04/2016
28.53
 10,030 27.83 29.22 27.83 0 100 -0.0
08/04/2016
27.83
 2,630 28.18 28.18 27.66 0 0 0
07/04/2016
28.18
 3,720 27.83 28.18 27.48 0 0 0
06/04/2016
27.83
 3,160 27.66 28.35 27.13 0 1,050 -0.1
05/04/2016
27.66
 6,280 29.40 29.40 27.66 0 200 -0.0
04/04/2016
29.40
 4,840 29.92 29.92 27.83 600 0 0.0
01/04/2016
29.92
 630 30.27 30.27 28.87 600 0 0.1
31/03/2016
30.27
 10 29.40 30.27 30.27 0 0 0
30/03/2016
29.40
 3,960 30.44 30.61 28.35 1,000 600 0.0
29/03/2016
30.44
 860 30.79 30.96 29.05 250 0 0.0
28/03/2016
30.79
 3,300 29.92 31.31 29.92 1,000 0 0.1
25/03/2016
29.92
 9,480 28.53 30.09 27.83 1,550 0 0.1
24/03/2016
28.53
 9,910 30.44 32.01 28.53 760 600 0.0
23/03/2016
30.44
 24,510 28.53 30.44 28.87 9,920 0 0.9
22/03/2016
28.53
 19,830 26.79 28.53 28.00 1,000 0 0.1
21/03/2016
26.79
 15,090 25.05 26.79 26.79 4,620 7,430 -0.2
18/03/2016
25.05
 15,160 23.48 25.05 22.96 3,900 1,000 0.2
17/03/2016
23.48
 7,610 23.13 23.48 22.79 0 1,070 -0.1
16/03/2016
23.13
 9,080 23.13 23.31 22.79 0 3,990 -0.3
15/03/2016
23.13
 840 23.48 23.83 22.96 0 0 0
14/03/2016
23.48
 3,530 23.31 24.35 22.96 0 0 0
11/03/2016
23.31
 24,970 24.35 24.35 22.79 0 19,890 -1.3
10/03/2016
24.35
 6,770 26.09 26.09 24.35 320 4,560 -0.3
09/03/2016
26.09
 2,040 25.57 26.09 24.53 700 600 0.0
08/03/2016
25.57
 8,800 24.18 25.57 22.96 0 5,690 -0.4
07/03/2016
24.18
 22,100 25.92 26.09 24.18 0 16,520 -1.2
04/03/2016
25.92
 3,350 26.61 27.13 25.92 650 2,940 -0.2
03/03/2016
26.61
 4,180 27.83 27.83 26.09 550 2,540 -0.1
02/03/2016
27.83
 300 26.96 27.83 27.13 300 0 0.0
01/03/2016
26.96
 5,310 27.48 27.83 26.79 80 2,110 -0.2
29/02/2016
27.48
 1,780 27.66 27.66 27.48 0 1,240 -0.1
26/02/2016
27.66
 1,340 27.83 27.83 27.66 0 190 -0.0
25/02/2016
27.83
 7,660 27.66 27.83 26.09 10 4,290 -0.3
24/02/2016
27.66
 27,420 29.57 29.57 27.66 80 25,650 -2.0
23/02/2016
29.57
 7,370 31.66 31.66 29.57 400 6,550 -0.5
22/02/2016
31.66
 2,490 33.05 33.05 31.31 1,000 1,560 -0.0
19/02/2016
33.05
 710 32.01 33.05 31.31 300 330 -0.0
18/02/2016
32.01
 2,680 33.05 33.05 32.01 200 2,410 -0.2
17/02/2016
33.05
 1,160 33.05 33.74 33.05 1,000 750 0.0
16/02/2016
33.05
 2,190 33.05 33.05 31.31 0 1,000 -0.1
15/02/2016
33.05
 1,990 35.48 35.48 33.05 0 1,450 -0.1
05/02/2016
35.48
 1,130 35.48 35.48 35.48 1,000 0 0.1
04/02/2016
35.48
 70 35.48 35.83 35.48 0 0 0
03/02/2016
35.48
 610 35.83 35.83 33.40 80 0 0.0
02/02/2016
35.83
 720 34.09 35.83 33.40 0 0 0
01/02/2016
34.09
 4,000 36.18 36.18 33.74 0 0 0
29/01/2016
36.18
 1,840 36.88 36.88 34.79 250 1,000 -0.1
28/01/2016
36.88
 460 36.88 37.22 36.88 450 0 0.0
27/01/2016
36.88
 540 36.53 36.88 36.53 0 0 0
26/01/2016
36.53
 3,730 38.96 38.96 36.53 0 0 0
25/01/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
25/01/2016
38.96
 1,000 37.34 38.96 37.57 150 0 0.0
22/01/2016
37.34
 7,190 35.95 37.34 35.02 2,780 1,010 0.3
21/01/2016
35.95
 18,570 36.18 36.64 35.02 14,780 2,050 2.0
20/01/2016
36.18
 6,940 38.73 38.73 36.18 2,200 10 0.4
19/01/2016
38.73
 6,440 38.96 38.96 36.64 2,000 0 0.3
18/01/2016
38.96
 330 38.96 39.19 38.73 0 0 0
15/01/2016
38.96
 7,800 37.34 39.43 37.34 510 0 0.1
14/01/2016
37.34
 17,150 35.02 37.34 37.11 3,930 520 0.5
13/01/2016
35.02
 2,020 35.02 35.25 34.79 0 550 -0.1
12/01/2016
35.02
 1,830 35.02 35.02 33.63 1,410 0 0.2
11/01/2016
35.02
 4,870 33.40 35.02 33.16 0 0 0
08/01/2016
33.40
 1,480 33.63 33.63 31.77 200 0 0.0
07/01/2016
33.63
 550 34.32 34.32 33.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |