CTCP Kỹ thuật và Ôtô Trường Long (htl)

20.30
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
(2026-06-29) 		-1.20 -5.58% 10,500 1,900 0
20.30
21.50
20.30
2 tháng
(2026-06-01) 		-0.90 -4.25% 18,300 -1,610 0
20.30
21.60
20.30
3 tháng
(2026-05-04) 		-1.70 -7.73% 37,600 -9,910 0
20.30
22.10
20.30
6 tháng
(2026-01-30) 		-4.70 -18.80% 147,600 6,690 0.0
20.30
25
20.30
12 tháng
(2025-08-04) 		-4.10 -16.79% 629,600 15,590 0.2
20.30
25.29
20.30
24 tháng
(2024-08-08) 		6.10 42.91% 2,309,500 9,120 0.4
14.04
28.57
20.30
36 tháng
(2023-08-14) 		10.43 105.72% 4,144,700 -147,660 -1.7
7.39
28.57
20.30
60 tháng
(2021-08-24) 		10.77 113.12% 5,137,700 -914,390 0.8
7.39
28.57
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/01/2016
34.32
 30 34.56 34.56 34.32 10 30 -0.0
05/01/2016
34.56
 90 34.56 34.56 33.86 0 60 -0.0
04/01/2016
34.56
 460 34.79 34.79 34.56 200 0 0.0
31/12/2015
34.79
 530 34.79 34.79 34.32 10 120 -0.0
30/12/2015
34.79
 50 34.79 34.79 34.79 0 50 -0.0
29/12/2015
34.79
 2,040 34.79 34.79 33.16 10 1,590 -0.2
28/12/2015
34.79
 270 35.25 35.25 34.79 0 200 -0.0
25/12/2015
35.25
 860 35.25 35.25 34.79 230 0 0.0
24/12/2015
35.25
 2,200 35.02 35.25 34.79 0 0 0
23/12/2015
35.02
 1,020 34.79 35.02 34.79 0 0 0
22/12/2015
34.79
 170 34.79 34.79 34.32 0 0 0
21/12/2015
34.79
 1,720 34.09 34.79 34.09 0 0 0
18/12/2015
34.09
 1,850 35.95 35.95 34.09 1,310 0 0.2
17/12/2015
35.95
 1,510 35.72 35.95 35.95 0 0 0
16/12/2015
35.72
 3,040 35.95 35.95 35.72 30 0 0.0
15/12/2015
35.95
 6,310 36.41 36.41 34.79 700 290 0.1
14/12/2015
36.41
 10,360 35.95 36.41 35.95 340 0 0.1
11/12/2015
35.95
 2,440 35.02 36.18 35.95 1,280 0 0.2
10/12/2015
35.02
 5,090 34.56 35.25 33.86 400 0 0.1
09/12/2015
34.56
 3,140 35.25 35.25 34.56 0 0 0
08/12/2015
35.25
 4,330 35.72 35.72 34.56 1,090 0 0.2
07/12/2015
35.72
 1,620 34.79 36.41 34.79 1,600 0 0.2
04/12/2015
34.79
 1,270 35.25 35.25 34.79 1,150 0 0.2
03/12/2015
35.25
 6,920 36.41 37.34 35.02 1,810 0 0.3
02/12/2015
36.41
 1,550 35.02 36.64 35.02 1,390 0 0.2
01/12/2015
35.02
 3,920 37.57 37.57 35.02 2,000 1,510 0.1
30/11/2015
37.57
 780 38.04 38.04 35.72 300 0 0.0
27/11/2015
38.04
 160 37.34 38.04 38.04 0 0 0
26/11/2015
37.34
 310 36.64 37.34 37.34 0 0 0
25/11/2015
36.64
 910 38.73 38.73 36.64 60 0 0.0
24/11/2015
38.73
 10 37.11 38.73 38.73 0 0 0
23/11/2015
37.11
 400 37.57 37.57 37.11 0 0 0
20/11/2015
37.57
 680 37.57 37.57 36.88 380 0 0.1
19/11/2015
37.57
 200 37.57 37.57 37.57 0 0 0
18/11/2015
37.57
 6,700 37.57 39.19 37.57 4,710 230 0.7
17/11/2015
37.57
 2,020 37.11 37.57 36.64 1,140 10 0.2
16/11/2015
37.11
 2,440 37.80 37.80 37.11 1,550 110 0.2
13/11/2015
37.80
 1,480 37.80 37.80 37.11 0 0 0
12/11/2015
37.80
 2,680 37.80 39.66 37.11 1,390 0 0.2
11/11/2015
37.80
 9,690 35.48 37.80 37.57 720 0 0.1
10/11/2015
35.48
 1,910 33.16 35.48 35.48 1,670 0 0.3
09/11/2015
33.16
 3,960 31.08 33.16 29.69 140 2,320 -0.3
06/11/2015
31.08
 2,770 33.40 33.40 31.08 0 1,680 -0.2
05/11/2015
33.40
 930 35.72 35.72 33.40 0 0 0
04/11/2015
35.72
 1,060 38.27 38.27 35.72 0 0 0
03/11/2015
38.27
 530 41.05 41.05 38.27 0 0 0
02/11/2015
41.05
 670 44.07 44.07 41.05 0 0 0
30/10/2015
44.07
 3,170 44.99 44.99 41.98 600 100 0.1
29/10/2015
44.99
 3,320 42.67 45.46 44.07 0 0 0
28/10/2015
42.67
 3,050 39.89 42.67 42.21 340 0 0.1
27/10/2015
39.89
 1,960 37.34 39.89 37.80 750 0 0.1
26/10/2015
37.34
 2,880 35.02 37.34 37.11 1,270 0 0.2
23/10/2015
35.02
 1,900 32.93 35.02 32.93 500 200 0.0
22/10/2015
32.93
 1,640 31.08 33.16 31.77 0 0 0
21/10/2015
31.08
 2,100 29.22 31.08 29.45 690 20 0.1
20/10/2015
29.22
 500 29.22 29.22 28.76 0 0 0
19/10/2015
29.22
 0 29.22 29.22 29.22 0 0 0
16/10/2015
29.22
 1,550 28.53 29.22 28.99 1,150 100 0.1
15/10/2015
28.53
 1,460 28.29 28.76 28.06 1,400 0 0.2
14/10/2015
28.29
 490 27.83 28.99 28.29 200 0 0.0
13/10/2015
27.83
 1,270 26.67 28.53 27.60 700 0 0.1
12/10/2015
26.67
 780 27.83 27.83 26.67 100 0 0.0
09/10/2015
27.83
 100 27.83 27.83 27.83 0 0 0
08/10/2015
27.83
 1,290 26.21 27.83 27.37 460 0 0.1
07/10/2015
26.21
 630 27.13 27.60 26.21 600 0 0.1
06/10/2015
27.13
 680 27.13 27.37 27.13 560 0 0.1
05/10/2015
27.13
 340 26.21 27.13 26.44 290 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |