Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/05/2025	26.32	7,600	24.66	26.36	24.66	0	100	-0.0
23/05/2025	24.66	2,000	24.66	24.66	24.40	0	0	0
22/05/2025	24.31	100	24.31	24.31	24.31	0	0	0
21/05/2025	24.22	1,600	24.26	24.26	24.22	200	0	0.0
20/05/2025	24.22	3,200	24.17	24.22	24.17	400	400	0
19/05/2025	24.57	1,000	24.57	24.57	24.57	0	0	0
16/05/2025	24.57	4,600	24.57	24.93	24.57	0	0	0
15/05/2025	24.57	5,800	24.22	24.57	24.04	0	600	0
14/05/2025	24.13	1,900	24.22	24.22	24.04	0	0	0
13/05/2025	24.13	2,500	24.13	24.31	24.13	0	0	0
12/05/2025	24.08	3,200	24.22	24.22	24.04	500	700	0
09/05/2025	24.22	2,400	24.22	24.84	24.22	0	0	0
08/05/2025	24.22	7,600	24.66	24.66	24.13	600	3,100	0
07/05/2025	24.66	700	24.66	24.66	24.66	0	0	0
06/05/2025	24.57	0	24.57	24.57	24.57	0	0	0
05/05/2025	24.57	3,000	25.02	25.02	24.57	700	500	0
29/04/2025	24.93	400	25.02	25.02	24.93	100	0	0.0
28/04/2025	24.93	1,600	24.93	24.93	24.93	0	0	0
25/04/2025	24.93	1,100	24.98	24.98	24.89	0	500	-0.0
24/04/2025	24.57	2,600	24.40	24.57	24.35	0	0	0
23/04/2025	24.31	800	24.57	24.57	24.31	0	0	0
22/04/2025	23.68	200	24.98	24.98	23.68	0	0	0
21/04/2025	24.57	1,200	24.13	24.57	24.13	100	0	0.0
18/04/2025	25.02	200	25.02	25.02	25.02	0	0	0
17/04/2025	24.13	1,500	23.77	24.13	23.77	0	0	0
16/04/2025	23.68	1,200	23.68	23.68	23.68	0	0	0
15/04/2025	23.32	300	23.32	23.32	23.32	0	0	0
14/04/2025	25.02	0	25.02	25.02	25.02	0	0	0
11/04/2025	25.02	3,200	25.20	25.20	24.75	800	0	0.0
10/04/2025	25.02	4,200	24.57	25.02	24.57	100	1,100	-0.0
09/04/2025	23.41	3,300	21.89	23.41	21.89	0	0	0
08/04/2025	22.79	5,400	24.13	24.13	22.65	2,100	1,300	0.0
04/04/2025	24.13	1,500	24.40	24.40	24.13	0	0	0
03/04/2025	24.40	5,200	25.47	25.51	24.35	0	0	0
02/04/2025	26.00	200	26.00	26.00	26.00	0	0	0
01/04/2025	26.00	1,100	26.00	26.00	26.00	0	0	0
31/03/2025	26.41	100	26.41	26.41	26.41	0	0	0
28/03/2025	26.00	200	26.00	26.00	26.00	0	0	0
27/03/2025	25.96	1,200	25.96	26.05	25.96	0	0	0
26/03/2025	26.05	0	26.05	26.05	26.05	0	0	0
25/03/2025	26.05	800	25.96	26.36	25.96	0	0	0
24/03/2025	26.32	400	26.32	26.32	26.32	100	0	0.0
21/03/2025	26.05	300	26.09	26.09	26.05	0	0	0
20/03/2025	26.09	500	26.32	26.32	25.96	0	0	0
19/03/2025	26.23	1,500	26.36	26.36	26.23	0	0	0
18/03/2025	26.36	1,200	26.45	26.45	26.27	100	0	0.0
17/03/2025	26.36	2,500	26.00	26.45	26.00	0	0	0
14/03/2025	26.18	900	26.18	26.63	25.96	400	0	0.0
13/03/2025	26.18	300	27.66	27.66	26.18	0	0	0
12/03/2025	26.00	1,100	26.27	26.27	26.00	0	0	0
11/03/2025	25.91	3,300	25.96	25.96	25.91	0	0	0
10/03/2025	25.91	6,000	25.91	26.50	25.91	0	600	-0.0
07/03/2025	26.36	4,200	26.09	26.41	26.09	0	0	0
06/03/2025	26.09	1,900	26.27	26.27	25.91	0	0	0
05/03/2025	26.54	1,100	26.05	26.54	26.05	0	0	0
04/03/2025	26.36	1,000	26.36	26.36	26.36	0	0	0
03/03/2025	26.36	6,100	26.00	26.36	25.96	0	0	0
28/02/2025	26.00	3,700	26.18	26.18	26.00	700	0	0.0
27/02/2025	26.18	1,100	26.18	26.23	26.18	0	0	0
26/02/2025	26.18	100	26.18	26.18	26.18	0	0	0
25/02/2025	26.18	700	26.18	26.23	26.18	0	0	0
24/02/2025	26.18	2,000	26.23	26.23	26.18	0	100	-0.0
21/02/2025	26.18	2,900	26.00	26.27	26.00	0	0	0
20/02/2025	26.00	8,200	26.45	26.45	25.91	0	0	0
19/02/2025	26.36	4,900	26.36	26.36	26.27	0	0	0
18/02/2025	26.41	2,300	26.45	26.45	26.36	0	0	0
17/02/2025	26.50	2,400	26.27	26.50	26.18	0	0	0
14/02/2025	26.27	5,600	26.27	26.27	26.18	0	100	-0.0
13/02/2025	26.27	3,100	26.27	26.54	26.27	0	0	0
12/02/2025	26.27	200	26.27	26.27	26.27	0	100	-0.0
11/02/2025	26.27	6,100	26.23	26.27	26.09	0	100	-0.0
10/02/2025	26.27	10,600	26.45	26.45	26.27	800	200	0.0
07/02/2025	26.45	7,300	26.59	26.67	26.45	0	0	0
06/02/2025	26.72	8,700	26.67	26.81	26.63	700	1,000	-0.0
05/02/2025	26.76	11,200	27.08	27.08	26.67	2,600	0	0.1
04/02/2025	27.08	2,600	27.17	27.17	26.90	600	0	0.0
03/02/2025	26.63	7,800	26.72	27.26	26.59	1,000	1,700	-0.0
24/01/2025	26.72	2,200	26.72	26.72	26.67	0	0	0
23/01/2025	26.67	2,800	26.63	26.72	26.63	0	0	0
22/01/2025	26.72	1,300	26.76	26.76	26.67	0	0	0
21/01/2025	26.67	6,500	26.59	27.66	26.59	600	500	0.0
20/01/2025	26.59	5,600	26.63	26.63	26.54	0	0	0
17/01/2025	26.63	7,200	27.52	27.52	26.54	400	0	0.0
16/01/2025	27.26	2,800	27.30	27.30	26.99	600	0	0.0
15/01/2025	27.43	1,500	27.52	27.52	27.43	800	500	0
14/01/2025	27.52	7,200	27.70	27.88	27.52	1,500	800	0.0
13/01/2025	27.26	10,400	26.27	27.70	26.27	400	2,300	-0.1
10/01/2025	26.32	5,400	26.18	26.32	26.18	30	1,000	-0.0
09/01/2025	25.91	3,900	26.18	26.27	25.91	1,200	0	0.0
08/01/2025	26.09	8,400	25.69	26.14	25.69	1,600	2,200	-0.0
07/01/2025	25.69	2,100	25.69	25.69	25.65	400	0	0.0
06/01/2025	25.65	3,400	25.74	25.74	25.65	0	0	0
03/01/2025	25.69	3,200	26.09	26.09	25.69	0	0	0
02/01/2025	26.18	3,900	25.65	26.18	25.51	100	100	-0
31/12/2024	26.14	1,000	26.14	26.14	25.91	0	0	0
30/12/2024	25.78	4,600	25.56	26.18	25.56	0	100	-0.0
27/12/2024	25.56	7,500	25.69	26.00	25.51	300	200	0.0
26/12/2024	25.69	4,500	25.47	25.69	25.47	0	100	-0.0
25/12/2024	25.74	4,700	25.74	25.78	25.42	400	800	-0.0
24/12/2024	25.74	9,500	25.20	25.83	25.20	200	0	0.0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-1	-4.29%	23,100	700	0.0	22 23.40 22.40
2 tháng (2026-01-12)	0.05	0.22%	161,000	5,000	0.1	22 25 22.40
3 tháng (2025-12-15)	-1.05	-4.50%	195,000	7,000	0.2	22 25 22.40
6 tháng (2025-09-15)	-2.10	-8.59%	502,700	9,300	0.2	22 25.29 22.40
12 tháng (2025-03-18)	-4.06	-15.41%	779,000	11,600	0.4	22 26.41 22.40
24 tháng (2024-03-25)	11.49	106.20%	3,140,500	-4,870	0.3	10.71 28.57 22.40
36 tháng (2023-03-29)	11.08	98.76%	4,178,600	-193,050	-2.4	7.39 28.57 22.40
60 tháng (2021-04-08)	12.13	119.33%	5,444,000	-902,680	1.2	7.39 28.57 22.40

CTCP Kỹ thuật và Ôtô Trường Long (htl)

THỐNG KÊ GIAO DỊCH