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
(2024-10-16) 		2 7.22% 414,500 2,200 0.1
26.75
30
29.70
2 tháng
(2024-09-16) 		11.40 62.30% 611,900 -24,400 -0.5
18.30
30
29.70
3 tháng
(2024-08-19) 		11.55 63.64% 643,500 -23,800 -0.5
18
30
29.70
6 tháng
(2024-05-20) 		15.48 108.91% 1,434,500 -29,500 -0.6
13.69
30
29.70
12 tháng
(2023-11-21) 		18.51 165.36% 2,397,100 -132,980 -1.9
9.23
30
29.70
24 tháng
(2022-11-28) 		19.02 178.05% 2,760,900 -1,069,380 -3.4
9.23
30
29.70
36 tháng
(2021-12-01) 		13.65 85.06% 3,210,000 -1,003,810 -1.1
9.23
30
29.70
60 tháng
(2019-12-12) 		19.99 205.86% 4,701,030 -1,168,530 -3.8
6.95
30
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
14.91
 0 14.91 14.91 14.91 0 0 0
20/01/2022
14.91
 2,400 15.78 15.78 14.84 0 0 0
19/01/2022
15.78
 0 15.78 15.78 15.78 0 0 0
18/01/2022
15.78
 0 15.71 15.78 15.71 0 0 0
17/01/2022
15.71
 1,000 15.71 15.71 15.71 0 0 0
14/01/2022
15.71
 0 15.71 15.71 15.71 0 0 0
13/01/2022
15.71
 1,000 15.91 15.91 15.71 0 0 0
12/01/2022
15.91
 1,800 15.25 15.95 15.25 0 0 0
11/01/2022
15.25
 1,000 15.25 15.25 15.25 0 0 0
10/01/2022
15.25
 400 15.78 15.78 15.25 0 0 0
07/01/2022
15.78
 900 15.71 15.91 15.15 0 0 0
06/01/2022
15.71
 600 15.18 15.91 15.28 100 200 -0.0
05/01/2022
15.18
 800 15.38 15.91 15.18 0 0 0
04/01/2022
15.38
 3,400 14.78 15.78 15.38 3,000 0 0.1
31/12/2021
14.78
 1,500 15.05 15.68 14.78 0 0 0
30/12/2021
15.05
 15,800 15.05 16.02 15.05 13,000 0 0.3
29/12/2021
15.05
 3,500 14.14 15.11 14.18 0 0 0
28/12/2021
14.14
 1,200 14.41 15.38 14.14 0 0 0
27/12/2021
14.41
 2,900 15.05 15.71 14.38 0 0 0
24/12/2021
15.05
 0 15.05 15.05 15.05 0 0 0
23/12/2021
15.05
 2,800 15.71 16.58 15.05 0 0 0
22/12/2021
15.71
 2,400 15.71 15.71 15.38 0 0 0
21/12/2021
15.71
 2,200 15.68 15.75 14.71 0 0 0
20/12/2021
15.68
 200 15.75 15.75 15.65 0 0 0
17/12/2021
15.75
 0 15.75 15.75 15.75 0 0 0
16/12/2021
15.75
 0 15.75 15.75 15.75 0 0 0
15/12/2021
15.75
 200 15.45 15.75 14.44 0 0 0
14/12/2021
15.45
 0 15.45 15.45 15.45 0 0 0
13/12/2021
15.45
 2,100 14.54 15.55 15.45 0 0 0
10/12/2021
14.54
 100 15.31 15.31 14.54 0 0 0
09/12/2021
15.31
 100 15.31 15.31 15.31 0 0 0
08/12/2021
15.31
 100 15.35 15.35 15.31 0 0 0
07/12/2021
15.35
 100 15.35 15.35 15.35 0 0 0
06/12/2021
15.35
 200 15.05 15.41 15.35 0 0 0
03/12/2021
15.05
 0 15.05 15.05 15.05 0 0 0
02/12/2021
15.05
 100 16.05 16.05 15.05 0 0 0
01/12/2021
16.05
 300 15.11 16.05 15.11 100 0 0.0
30/11/2021
15.11
 4,800 15.11 15.11 14.11 0 2,400 -0.1
29/11/2021
15.11
 900 15.11 15.15 15.11 0 0 0
26/11/2021
15.11
 1,100 15.15 15.15 15.11 0 0 0
25/11/2021
15.15
 2,700 14.18 15.15 14.21 200 0 0.0
24/11/2021
14.18
 4,400 14.64 14.71 14.18 1,800 100 0.0
23/11/2021
14.64
 300 14.91 14.91 14.64 0 0 0
22/11/2021
14.91
 2,500 15.38 15.38 14.78 1,500 0 0.0
19/11/2021
15.38
 100 15.51 15.51 15.38 0 0 0
18/11/2021
15.51
 3,100 16.32 16.32 15.51 0 1,900 -0.0
17/11/2021
16.32
 800 16.98 16.98 15.85 200 200 0
16/11/2021
16.98
 2,400 16.32 17.25 15.18 500 100 0.0
15/11/2021
16.32
 3,700 17.52 18.05 16.32 500 900 -0.0
12/11/2021
17.52
 1,600 16.85 17.69 17.52 400 0 0.0
11/11/2021
16.85
 2,000 16.25 17.25 16.85 900 100 0.0
10/11/2021
16.25
 7,900 15.21 16.25 14.78 900 100 0
09/11/2021
15.21
 800 14.24 15.21 14.24 300 0 0.0
08/11/2021
14.24
 400 14.58 14.58 14.24 0 100 -0.0
05/11/2021
14.58
 0 14.58 14.58 14.58 0 0 0
04/11/2021
14.58
 7,600 13.64 14.58 13.71 7,100 200 0
03/11/2021
13.64
 5,700 13.37 13.64 13.37 2,000 2,000 -0.0
02/11/2021
13.37
 2,000 13.37 13.37 13.37 0 0 0
01/11/2021
13.37
 1,800 13.44 13.78 13.37 0 1,000 -0.0
29/10/2021
13.44
 4,600 13.71 13.71 12.77 0 500 -0.0
28/10/2021
13.71
 0 13.71 13.71 13.71 0 0 0
27/10/2021
13.71
 0 13.71 13.71 13.71 0 0 0
26/10/2021
13.71
 100 13.37 13.71 13.71 0 0 0
25/10/2021
13.37
 100 13.37 13.37 13.37 0 0 0
22/10/2021
13.37
 0 13.37 13.37 13.37 0 0 0
21/10/2021
13.37
 0 13.37 13.37 13.37 0 0 0
20/10/2021
13.37
 5,100 14.04 14.04 13.37 0 0 0
19/10/2021
14.04
 4,700 13.71 14.04 13.71 2,100 1,000 0.0
18/10/2021
13.71
 800 13.37 13.71 13.71 0 0 0
15/10/2021
13.37
 3,200 13.44 13.44 12.97 0 200 -0.0
14/10/2021
13.44
 3,000 13.37 13.44 12.91 0 0 0
13/10/2021
13.37
 2,500 13.37 13.37 13.37 0 0 0
12/10/2021
13.37
 600 13.37 13.37 13.24 0 0 0
11/10/2021
13.37
 100 13.37 13.37 13.37 0 0 0
08/10/2021
13.37
 0 13.37 13.37 13.37 0 0 0
07/10/2021
13.37
 300 13.37 13.37 13.37 0 0 0
06/10/2021
13.37
 900 12.10 13.37 13.24 0 0 0
05/10/2021
12.10
 0 13.37 12.10 12.10 0 0 0
04/10/2021
13.37
 500 13.94 13.94 13.14 0 0 0
01/10/2021
13.94
 0 13.94 13.94 13.94 25,745 25,745 0
30/09/2021
13.94
 0 13.94 13.94 13.94 0 0 0
29/09/2021
13.94
 0 13.94 13.94 13.94 0 0 0
28/09/2021
13.94
 0 13.94 13.94 13.94 0 0 0
27/09/2021
13.94
 500 13.94 14.04 13.94 0 0 0
24/09/2021
13.94
 2,500 13.57 13.94 13.57 0 0 0
23/09/2021
13.57
 5,700 13.51 13.57 13.51 1,200 0 0.0
22/09/2021
13.51
 700 13.78 13.78 13.51 0 0 0
21/09/2021
13.78
 0 13.78 13.78 13.78 0 0 0
20/09/2021
13.78
 34,000 13.78 14.18 13.78 14,600 0 0.3
17/09/2021
13.78
 12,500 13.78 13.81 13.78 5,500 0 0.1
16/09/2021
13.78
 5,300 13.78 13.84 13.78 3,800 1,400 0.0
15/09/2021
13.78
 500 13.78 13.78 13.78 500 0 0.0
14/09/2021
13.78
 9,500 14.71 14.71 13.78 0 0 0
13/09/2021
14.71
 4,000 14.51 14.71 13.64 0 1,400 -0.0
10/09/2021
14.51
 500 13.98 14.51 13.14 0 0 0
09/09/2021
13.98
 26,400 13.61 14.04 12.67 5,300 0 0.1
08/09/2021
13.61
 2,400 14.58 14.58 13.61 0 200 -0.0
07/09/2021
14.58
 19,000 14.38 14.68 14.31 17,600 0 0.4
06/09/2021
14.38
 38,200 14.04 14.71 13.14 700 200 0.0
01/09/2021
14.04
 100 13.51 14.04 14.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |