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)
23/06/2020
8.27
 0 8.27 8.27 8.27 0 0 0
22/06/2020
8.27
 0 8.27 8.27 8.27 0 0 0
19/06/2020
8.27
 1,190 7.85 8.27 7.85 90 1,100 -0.0
18/06/2020
7.85
 1,100 7.85 7.85 7.49 1,000 1,000 0
17/06/2020
7.85
 2,000 7.73 7.85 7.85 0 1,000 -0.0
16/06/2020
7.73
 40 7.73 7.73 7.73 0 0 0
15/06/2020
7.73
 320 7.73 7.85 7.73 0 20 -0.0
12/06/2020
7.73
 510 7.73 7.73 7.73 0 480 -0.0
11/06/2020
7.73
 480 7.79 7.79 7.73 0 0 0
10/06/2020
7.79
 10 7.76 7.79 7.79 0 0 0
09/06/2020
7.76
 350 7.64 7.76 7.70 0 250 -0.0
08/06/2020
7.64
 2,200 7.55 7.79 7.55 0 1,980 -0.0
05/06/2020
7.55
 3,240 7.79 7.79 7.55 0 2,450 -0.0
04/06/2020
7.79
 510 7.79 7.79 7.79 20 0 0.0
03/06/2020
7.79
 230 7.79 7.82 7.79 20 0 0.0
02/06/2020
7.79
 4,430 7.79 7.79 7.79 0 4,430 -0.1
01/06/2020
7.79
 5,440 8.27 8.27 7.79 10 4,000 -0.1
29/05/2020
8.27
 20 8.27 8.27 8.27 0 0 0
28/05/2020
8.27
 2,350 8.21 8.27 8.21 350 2,000 -0.0
27/05/2020
8.21
 3,810 8.24 8.24 7.76 0 2,920 -0.0
26/05/2020
8.24
 1,820 7.91 8.24 7.91 0 0 0
25/05/2020
7.91
 0 7.91 7.91 7.91 0 0 0
22/05/2020
7.91
 0 7.91 7.91 7.91 0 0 0
21/05/2020
7.91
 30 7.88 7.91 7.91 0 0 0
20/05/2020
7.88
 4,300 7.88 7.88 7.88 0 1,000 -0.0
19/05/2020
7.88
 670 8.33 8.33 7.79 0 0 0
18/05/2020
8.33
 110 8.93 8.93 8.33 0 0 0
15/05/2020
8.93
 3,030 8.36 8.93 7.85 0 3,000 -0.0
14/05/2020
8.36
 200 8.99 8.99 8.36 0 0 0
13/05/2020
8.99
 1,020 8.75 9.26 8.15 0 0 0
12/05/2020
8.75
 790 8.18 8.75 8.21 0 0 0
11/05/2020
8.18
 880 7.67 8.18 8.15 0 0 0
08/05/2020
7.67
 1,700 7.19 7.67 7.31 0 0 0
07/05/2020
7.19
 1,000 7.73 7.76 7.19 620 0 0.0
06/05/2020
7.73
 230 8.09 8.09 7.73 0 0 0
05/05/2020
8.09
 0 8.09 8.09 8.09 0 0 0
04/05/2020
8.09
 0 8.09 8.09 8.09 0 0 0
29/04/2020
8.09
 340 8.18 8.18 8.09 0 0 0
28/04/2020
8.18
 110 7.67 8.18 8.18 0 0 0
27/04/2020
7.67
 0 7.67 7.67 7.67 0 0 0
24/04/2020
7.67
 10 8.09 8.09 7.67 0 0 0
23/04/2020
8.09
 20 8.09 8.09 8.09 0 0 0
22/04/2020
8.09
 500 8.09 8.09 8.09 0 0 0
21/04/2020
8.09
 400 8.21 8.21 8.09 0 0 0
20/04/2020
8.21
 410 7.79 8.21 7.79 0 0 0
17/04/2020
7.79
 0 7.79 7.79 7.79 0 0 0
16/04/2020
7.79
 700 7.79 7.79 7.79 0 10 -0.0
15/04/2020
7.79
 400 7.40 7.79 7.79 10 0 0.0
14/04/2020
7.40
 320 6.95 7.40 6.95 0 0 0
13/04/2020
6.95
 810 7.34 7.34 6.95 20 10 0.0
10/04/2020
7.34
 10 7.76 7.76 7.34 0 10 -0.0
09/04/2020
7.76
 10 7.76 7.76 7.76 0 10 -0.0
08/04/2020
7.76
 10 8.33 8.33 7.76 0 0 0
07/04/2020
8.33
 50 8.33 8.33 8.33 0 0 0
06/04/2020
8.33
 60 8.27 8.33 8.30 0 0 0
03/04/2020
8.27
 0 8.27 8.27 8.27 0 0 0
01/04/2020
8.27
 10 8.03 8.27 8.27 0 0 0
31/03/2020
8.03
 10 7.58 8.03 8.03 0 0 0
30/03/2020
7.58
 370 7.79 8.00 7.58 0 0 0
27/03/2020
7.79
 1,780 7.61 8.00 7.55 1,020 0 0.0
26/03/2020
7.61
 1,350 8.09 8.15 7.55 520 10 0.0
25/03/2020
8.09
 310 8.03 8.30 8.09 0 0 0
24/03/2020
8.03
 580 7.64 8.03 7.55 0 10 -0.0
23/03/2020
7.64
 870 7.43 7.64 6.92 0 10 -0.0
20/03/2020
7.43
 580 7.79 7.79 7.43 570 0 0.0
19/03/2020
7.79
 260 8.30 8.30 7.79 570 0 0.0
18/03/2020
8.30
 1,010 8.27 8.30 7.70 570 0 0.0
17/03/2020
8.27
 670 8.06 8.57 7.52 550 0 0.0
16/03/2020
8.06
 590 8.27 8.27 7.70 20 10 0.0
13/03/2020
8.27
 1,020 7.82 8.27 7.28 0 10 -0.0
12/03/2020
7.82
 320 8.36 8.36 7.79 100 100 -0
11/03/2020
8.36
 100 7.88 8.36 8.36 0 0 0
10/03/2020
7.88
 900 7.88 7.88 7.88 900 0 0.0
09/03/2020
7.88
 1,270 8.45 8.45 7.88 470 0 0.0
06/03/2020
8.45
 20 8.42 8.45 8.45 0 0 0
05/03/2020
8.42
 10 8.96 8.96 8.42 0 10 -0.0
04/03/2020
8.96
 20 8.66 8.96 8.66 0 0 0
03/03/2020
8.66
 5,920 9.29 9.29 8.66 1,300 5,000 -0.1
02/03/2020
9.29
 1,100 9.53 9.53 8.87 0 0 0
28/02/2020
9.53
 0 9.53 9.53 9.53 0 0 0
27/02/2020
9.53
 160 9.56 10.19 9.53 50 0 0.0
26/02/2020
9.56
 5,730 8.99 9.59 8.36 2,100 3,000 -0.0
25/02/2020
8.99
 2,100 9.59 9.59 8.96 0 760 -0.0
24/02/2020
9.59
 10 9.59 9.59 9.59 10 10 0
21/02/2020
9.59
 0 9.59 9.59 9.59 0 0 0
20/02/2020
9.59
 200 9.59 9.59 9.59 0 0 0
19/02/2020
9.59
 790 9.59 9.59 9.47 0 0 0
18/02/2020
9.59
 970 9.59 9.98 9.59 0 0 0
17/02/2020
9.59
 350 10.13 10.13 9.44 0 10 -0.0
14/02/2020
10.13
 200 9.77 10.13 9.29 0 100 -0.0
13/02/2020
9.77
 0 9.77 9.77 9.77 0 0 0
12/02/2020
9.77
 680 9.80 9.80 9.14 0 0 0
11/02/2020
9.80
 0 9.80 9.80 9.80 0 0 0
10/02/2020
9.80
 10 9.17 9.80 9.80 0 0 0
07/02/2020
9.17
 510 9.17 9.17 9.17 510 500 0.0
06/02/2020
9.17
 520 9.29 9.59 8.81 0 10 -0.0
05/02/2020
9.29
 50 9.86 9.95 9.29 0 10 -0.0
04/02/2020
9.86
 20 9.86 9.86 9.86 0 0 0
03/02/2020
9.86
 4,160 9.38 9.86 9.38 1,960 0 0.0
31/01/2020
9.38
 2,560 10.07 10.76 9.38 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |