CTCP Kỹ thuật và Ôtô Trường Long (htl)

29.70
0.85
(2.95%)
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
(2024-10-15) 		3.10 11.97% 419,800 -1,500 -0.0
25.90
30
29
2 tháng
(2024-09-16) 		10.70 58.47% 597,100 -28,300 -0.6
18.30
30
29
3 tháng
(2024-08-16) 		11 61.11% 634,100 -27,700 -0.6
18
30
29
6 tháng
(2024-05-20) 		14.78 103.99% 1,419,700 -33,100 -0.6
13.69
30
29
12 tháng
(2023-11-20) 		17.69 156.41% 2,382,400 -136,580 -2.0
9.23
30
29
24 tháng
(2022-11-25) 		18.99 189.59% 2,747,100 -1,073,880 -3.5
9.23
30
29
36 tháng
(2021-11-30) 		13.89 91.90% 3,200,000 -1,009,810 -1.2
9.23
30
29
60 tháng
(2019-12-11) 		19.34 200.32% 4,686,740 -1,172,130 -3.9
6.95
30
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
12.71
 0 12.71 12.71 12.71 0 0 0
07/04/2021
12.71
 11,000 12.07 12.71 12.10 0 4,200 -0.1
06/04/2021
12.07
 5,000 12.71 12.71 12.07 0 0 0
05/04/2021
12.71
 4,200 12.10 12.71 12.64 200 0 0.0
02/04/2021
12.10
 300 12.10 12.10 12.10 0 0 0
01/04/2021
12.10
 10,400 12.71 12.71 12.04 0 0 0
31/03/2021
12.71
 3,400 12.37 12.71 11.90 3,200 0 0.1
30/03/2021
12.37
 1,800 12.04 12.37 12.37 800 1,800 -0.0
29/03/2021
12.04
 23,200 12.17 12.30 11.97 0 20,000 -0.4
26/03/2021
12.17
 6,800 11.97 12.17 12.17 0 0 0
25/03/2021
11.97
 200 12.30 12.30 11.97 0 0 0
24/03/2021
12.30
 4,600 13.17 13.17 12.30 100 0 0.0
23/03/2021
13.17
 0 13.17 13.17 13.17 0 0 0
22/03/2021
13.17
 2,000 13.24 13.24 12.34 0 200 -0.0
19/03/2021
13.24
 500 13.14 13.24 13.24 0 0 0
18/03/2021
13.14
 0 13.14 13.14 13.14 0 0 0
17/03/2021
13.14
 9,900 12.30 13.14 12.27 2,100 100 0.0
16/03/2021
12.30
 200 12.71 12.71 12.30 0 0 0
15/03/2021
12.71
 3,500 11.90 12.71 12.17 0 200 -0.0
12/03/2021
11.90
 4,300 12.07 12.07 11.50 200 4,000 -0.1
11/03/2021
12.07
 34,400 12.30 12.60 12.04 300 10,000 -0.2
10/03/2021
12.30
 16,900 12.10 12.30 11.97 0 10,000 -0.2
09/03/2021
12.10
 7,300 11.70 12.10 11.70 0 0 0
08/03/2021
11.70
 10,800 11.97 11.97 11.23 0 5,000 -0.1
05/03/2021
11.97
 500 11.70 11.97 11.70 200 0 0.0
04/03/2021
11.70
 5,100 12.00 12.00 11.70 0 5,000 -0.1
03/03/2021
12.00
 26,400 11.23 12.00 11.94 100 5,200 -0.1
02/03/2021
11.23
 7,000 11.37 11.37 11.23 200 0 0.0
01/03/2021
11.37
 7,900 11.90 12.04 11.37 600 4,500 -0.1
26/02/2021
11.90
 0 11.90 11.90 11.90 0 0 0
25/02/2021
11.90
 700 11.94 11.97 11.77 700 0 0.0
24/02/2021
11.94
 100 11.94 11.94 11.94 0 0 0
23/02/2021
11.94
 1,100 11.50 11.94 11.37 0 0 0
22/02/2021
11.50
 1,200 11.94 11.97 11.43 0 0 0
19/02/2021
11.94
 0 11.94 11.94 11.94 0 0 0
18/02/2021
11.94
 3,200 11.97 11.97 11.90 0 400 -0.0
17/02/2021
11.97
 4,000 11.77 12.30 11.97 0 600 -0.0
09/02/2021
11.77
 100 11.77 11.77 11.77 0 0 0
08/02/2021
11.77
 1,400 12.64 12.64 11.77 0 0 0
05/02/2021
12.64
 0 12.64 12.64 12.64 0 0 0
04/02/2021
12.64
 5,100 12.30 12.71 12.57 5,100 100 0.1
03/02/2021
12.30
 7,900 11.90 12.40 11.10 500 0 0.0
02/02/2021
11.90
 100 11.37 11.90 11.90 0 0 0
01/02/2021
11.37
 1,200 11.33 11.37 11.37 1,200 400 0.0
29/01/2021
11.33
 3,000 10.90 11.33 10.16 0 0 0
28/01/2021
10.90
 36,500 11.70 11.70 10.90 1,000 0 0.0
27/01/2021
11.70
 1,900 11.70 11.77 11.70 1,300 0 0.0
26/01/2021
11.70
 600 12.37 12.37 11.70 100 0 0.0
25/01/2021
12.37
 13,000 11.84 12.57 11.03 0 0 0
22/01/2021
11.84
 1,300 12.71 12.71 11.84 0 0 0
21/01/2021
12.71
 800 12.50 12.71 12.17 0 0 0
20/01/2021
12.50
 4,500 12.57 12.57 12.44 0 0 0
19/01/2021
12.57
 12,900 13.31 13.31 12.57 0 5,400 -0.1
18/01/2021
13.31
 26,100 12.71 13.57 13.31 0 12,000 -0.2
15/01/2021
12.71
 30,900 12.14 12.71 12.04 100 22,000 -0.4
14/01/2021
12.14
 17,400 11.37 12.14 11.37 3,000 10,000 -0.1
13/01/2021
11.37
 14,600 10.70 11.37 10.70 100 11,900 -0.2
12/01/2021
10.70
 2,500 10.70 11.23 10.70 100 0 0.0
11/01/2021
10.70
 4,300 10.97 11.37 10.70 4,100 3,100 0.0
08/01/2021
10.97
 1,700 10.97 10.97 10.97 600 500 0.0
07/01/2021
10.97
 3,700 10.43 11.03 9.76 3,100 500 0.0
06/01/2021
10.43
 1,200 10.97 10.97 10.43 100 0 0.0
05/01/2021
10.97
 100 10.97 10.97 10.97 100 0 0.0
04/01/2021
10.97
 3,100 10.43 10.97 10.97 3,100 0 0.1
31/12/2020
10.43
 550 10.70 11.37 10.36 0 40 -0.0
30/12/2020
10.70
 310 10.70 10.90 10.36 0 0 0
29/12/2020
10.70
 1,710 10.23 10.70 10.03 0 0 0
28/12/2020
10.23
 1,050 10.83 10.83 10.16 0 0 0
25/12/2020
10.83
 510 10.87 10.87 10.20 0 0 0
24/12/2020
10.87
 0 10.87 10.87 10.87 0 0 0
23/12/2020
10.87
 160 10.90 10.90 10.87 0 0 0
22/12/2020
10.90
 3,750 11.37 11.37 10.70 0 0 0
21/12/2020
11.37
 940 11.43 11.43 10.70 0 0 0
18/12/2020
11.43
 410 10.70 11.43 10.30 0 0 0
17/12/2020
10.70
 4,280 10.70 10.70 10.36 0 380 -0.0
16/12/2020
10.70
 1,660 10.90 10.90 10.70 0 0 0
15/12/2020
10.90
 1,100 11.03 11.03 10.90 500 0 0.0
14/12/2020
11.03
 5,030 11.07 11.07 10.77 300 0 0.0
11/12/2020
11.07
 1,390 11.50 11.50 11.07 0 0 0
10/12/2020
11.50
 1,020 11.50 11.50 10.70 0 0 0
09/12/2020
11.50
 1,500 11.37 11.50 11.07 0 0 0
08/12/2020
11.37
 5,810 11.07 11.84 11.03 120 4,630 -0.1
07/12/2020
11.07
 15,540 10.36 11.07 10.70 0 0 0
04/12/2020
10.36
 310 10.03 10.36 9.93 0 0 0
03/12/2020
10.03
 300 10.40 11.10 10.03 0 0 0
02/12/2020
10.40
 580 10.70 11.17 10.40 60 0 0.0
01/12/2020
10.70
 11,840 10.36 11.03 10.36 40 5,440 -0.1
30/11/2020
10.36
 1,540 10.16 10.83 10.36 40 0 0.0
27/11/2020
10.16
 1,870 9.96 10.16 9.63 100 0 0.0
26/11/2020
9.96
 2,050 10.03 10.70 9.96 310 0 0.0
25/11/2020
10.03
 5,120 9.66 10.03 9.93 40 0 0.0
24/11/2020
9.66
 2,950 9.66 9.66 9.56 60 0 0.0
23/11/2020
9.66
 1,470 9.43 9.66 8.83 60 0 0.0
20/11/2020
9.43
 3,480 9.63 10.00 9.43 40 2,560 -0.0
19/11/2020
9.63
 70 10.30 10.30 9.63 60 0 0.0
18/11/2020
10.30
 1,620 10.03 10.30 9.46 40 0 0.0
17/11/2020
10.03
 1,720 10.16 10.16 10.03 640 0 0.0
16/11/2020
10.16
 4,560 10.23 10.23 9.56 40 4,510 -0.1
13/11/2020
10.23
 140 10.30 10.30 10.23 40 0 0.0
12/11/2020
10.30
 2,680 10.63 10.63 9.90 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |