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)
31/08/2021
13.51
 500 13.14 13.51 13.51 0 0 0
30/08/2021
13.14
 15,000 12.30 13.14 12.71 1,000 500 0.0
27/08/2021
12.30
 7,200 12.64 12.74 12.30 0 500 -0.0
26/08/2021
12.64
 7,400 12.30 12.64 12.10 0 0 0
25/08/2021
12.30
 3,100 11.90 12.30 11.90 0 0 0
24/08/2021
11.90
 5,100 11.90 11.94 11.90 3,000 0 0.1
23/08/2021
11.90
 3,200 12.30 12.30 11.90 2,600 200 0.0
20/08/2021
12.30
 2,000 12.04 12.30 12.04 100 100 0
19/08/2021
12.04
 6,900 12.04 12.04 12.04 0 0 0
18/08/2021
12.04
 5,200 11.70 12.04 11.74 0 0 0
17/08/2021
11.70
 1,400 11.97 11.97 11.57 0 1,200 -0.0
16/08/2021
11.97
 4,300 11.97 12.04 11.84 300 0 0.0
13/08/2021
11.97
 400 12.04 12.04 11.77 0 0 0
12/08/2021
12.04
 11,400 12.04 12.04 12.04 11,400 0 0.2
11/08/2021
12.04
 9,800 12.04 12.04 12.04 8,200 0 0.1
10/08/2021
12.04
 1,100 12.04 12.04 12.04 0 100 -0.0
09/08/2021
12.04
 3,800 12.04 12.04 12.04 3,800 500 0.1
06/08/2021
12.04
 33,600 11.64 12.17 12.00 28,700 100 0.5
05/08/2021
11.64
 200 12.10 12.10 11.64 0 0 0
04/08/2021
12.10
 14,300 11.37 12.10 11.70 0 100 -0.0
03/08/2021
11.37
 0 11.37 11.37 11.37 0 0 0
02/08/2021
11.37
 2,800 11.27 11.70 11.37 100 0 0.0
30/07/2021
11.27
 5,400 10.90 11.33 10.90 0 0 0
29/07/2021
10.90
 1,000 10.87 10.90 10.90 0 0 0
28/07/2021
10.87
 3,500 10.90 10.90 10.83 0 0 0
27/07/2021
10.90
 1,300 11.03 11.30 10.90 0 0 0
26/07/2021
11.03
 800 11.50 11.50 10.77 200 0 0.0
23/07/2021
11.50
 0 11.50 11.50 11.50 0 0 0
22/07/2021
11.50
 0 11.50 11.50 11.50 0 0 0
21/07/2021
11.50
 600 11.23 11.50 10.70 0 100 -0.0
20/07/2021
11.23
 4,200 11.17 11.23 11.23 0 0 0
19/07/2021
11.17
 3,000 11.37 11.37 11.17 2,000 200 0.0
16/07/2021
11.37
 2,000 11.37 11.37 11.30 0 0 0
15/07/2021
11.37
 0 11.37 11.37 11.37 0 0 0
14/07/2021
11.37
 200 11.33 11.37 11.37 0 0 0
13/07/2021
11.33
 100 11.40 11.40 11.33 100 0 0.0
12/07/2021
11.40
 1,500 12.07 12.07 11.40 1,400 0 0.0
09/07/2021
12.07
 0 12.07 12.07 12.07 0 0 0
08/07/2021
12.07
 800 11.57 12.07 11.50 0 0 0
07/07/2021
11.57
 0 11.57 11.57 11.57 0 0 0
06/07/2021
11.57
 100 11.53 11.57 11.57 0 0 0
05/07/2021
11.53
 6,500 12.04 12.04 11.20 300 5,900 0
02/07/2021
12.04
 800 12.04 12.04 12.04 0 0 0
01/07/2021
12.04
 4,000 11.97 12.04 11.70 0 1,100 -0.0
30/06/2021
11.97
 3,000 12.17 12.17 11.97 0 0 0
29/06/2021
12.17
 0 12.17 12.17 12.17 0 0 0
28/06/2021
12.17
 1,500 12.24 12.30 12.17 0 0 0
25/06/2021
12.24
 3,000 11.90 12.24 11.90 0 0 0
24/06/2021
11.90
 0 11.90 11.90 11.90 0 0 0
23/06/2021
11.90
 4,200 11.77 11.90 11.67 200 0 0.0
22/06/2021
11.77
 36,000 11.77 11.84 11.77 0 0 0
21/06/2021
11.77
 100 11.70 11.77 11.77 0 0 0
18/06/2021
11.70
 17,300 12.04 12.04 11.70 0 0 0
17/06/2021
12.04
 800 11.94 12.04 11.17 0 0 0
16/06/2021
11.94
 300 11.94 11.94 11.94 0 0 0
15/06/2021
11.94
 4,600 12.04 12.04 11.90 0 0 0
14/06/2021
12.04
 9,700 11.80 12.17 12.04 5,500 100 0.1
11/06/2021
11.80
 3,900 11.03 11.80 11.77 0 0 0
10/06/2021
11.03
 6,200 11.80 11.80 11.03 0 6,000 -0.1
09/06/2021
11.80
 3,700 11.80 11.80 11.80 200 0 0.0
08/06/2021
11.80
 0 11.80 11.80 11.80 0 0 0
07/06/2021
11.80
 0 11.80 11.80 11.80 0 0 0
04/06/2021
11.80
 3,400 11.77 11.84 11.77 0 0 0
03/06/2021
11.77
 1,500 11.97 12.04 11.77 200 1,000 -0.0
02/06/2021
11.97
 500 12.00 12.00 11.97 0 0 0
01/06/2021
12.00
 1,500 12.04 12.04 11.94 0 0 0
31/05/2021
12.04
 1,100 12.04 12.67 12.04 200 0 0.0
28/05/2021
12.04
 5,600 11.77 12.04 12.04 0 0 0
27/05/2021
11.77
 2,000 11.70 11.84 11.77 200 0 0.0
26/05/2021
11.70
 100 11.70 11.70 11.70 100 0 0.0
25/05/2021
11.70
 1,700 11.53 11.70 11.60 0 0 0
24/05/2021
11.53
 5,400 11.70 12.04 11.50 0 0 0
21/05/2021
11.70
 5,300 12.04 12.04 11.23 0 0 0
20/05/2021
12.04
 0 12.04 12.04 12.04 0 0 0
19/05/2021
12.04
 100 12.24 12.24 12.04 0 0 0
18/05/2021
12.24
 200 11.84 12.27 12.24 0 0 0
17/05/2021
11.84
 8,200 11.77 11.84 11.77 0 2,300 -0.0
14/05/2021
11.77
 300 11.57 12.30 11.77 0 0 0
13/05/2021
11.57
 700 12.04 12.04 11.57 0 0 0
12/05/2021
12.04
 20,100 12.44 12.44 12.04 0 20,000 -0.4
11/05/2021
12.44
 6,500 12.37 12.94 11.60 0 0 0
10/05/2021
12.37
 200 12.57 12.57 12.37 0 100 -0.0
07/05/2021
12.57
 8,900 12.57 12.57 12.04 600 4,000 -0.1
06/05/2021
12.57
 2,900 12.71 12.71 11.94 0 100 -0.0
05/05/2021
12.71
 6,500 12.47 12.71 11.90 0 0 0
04/05/2021
12.47
 1,500 12.47 12.47 12.47 0 0 0
29/04/2021
12.47
 1,100 12.71 12.71 11.84 0 0 0
28/04/2021
12.71
 0 12.71 12.71 12.71 0 0 0
27/04/2021
12.71
 0 12.71 12.71 12.71 0 0 0
26/04/2021
12.71
 0 12.71 12.71 12.71 0 0 0
23/04/2021
12.71
 3,500 12.84 12.84 12.71 0 3,000 -0.1
22/04/2021
12.84
 3,100 12.24 12.84 12.17 0 0 0
20/04/2021
12.24
 6,900 12.17 12.64 12.17 0 0 0
19/04/2021
12.17
 8,300 12.04 12.37 12.04 500 3,600 -0.1
16/04/2021
12.04
 9,500 12.64 12.64 12.00 0 100 -0.0
15/04/2021
12.64
 0 12.64 12.64 12.64 0 0 0
14/04/2021
12.64
 12,700 11.97 12.67 11.84 100 0 0.0
13/04/2021
11.97
 14,700 12.10 12.17 11.97 0 0 0
12/04/2021
12.10
 14,700 12.91 12.91 12.10 100 0 0.0
09/04/2021
12.91
 100 12.71 12.91 12.91 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |