CTCP Kỹ thuật và Ôtô Trường Long (htl)

16.20
0.20
(1.25%)
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
(2024-04-16) 		0.60 3.90% 81,100 5,200 0.1
15.25
16.10
16
2 tháng
(2024-03-18) 		1 6.67% 166,000 -1,900 -0.0
14.95
16.10
16
3 tháng
(2024-02-16) 		-0.92 -5.41% 532,100 6,620 0.1
14.95
17.05
16
6 tháng
(2023-11-20) 		3.11 24.14% 962,200 -103,480 -1.4
10.52
17.27
16
12 tháng
(2023-05-22) 		1.21 8.16% 1,173,700 -189,880 -2.7
10.52
17.27
16
24 tháng
(2022-05-27) 		0.46 2.93% 1,480,300 -1,011,910 -1.7
10.52
19.10
16
36 tháng
(2021-06-01) 		2.32 16.98% 2,295,600 -869,110 1.5
10.52
19.96
16
60 tháng
(2019-06-12) 		4.50 39.18% 3,389,610 -1,167,560 -3.8
7.92
19.96
16
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
16.20
0.20
 500 15.60 16.20 15.60 0 0 0
#2 16/05/2024
16
0.25
 1,200 15.90 16 15.60 0 0 0
#3 15/05/2024
15.75
0.25
 500 15.30 16.35 15.30 0 0 0
#4 14/05/2024
15.50
-0.50
 6,200 16 16.10 15.20 3,700 0 0.1
#5 13/05/2024
16
0.10
 500 15.90 16 15.40 100 0 0.0
#6 10/05/2024
15.90
-0.15
 1,000 16.15 16.15 15.90 0 0 0
#7 09/05/2024
16.05
0.25
 400 16.40 16.40 16.05 0 0 0
#8 08/05/2024
15.80
0.15
 4,700 15.80 15.80 15.70 0 0 0
#9 07/05/2024
15.65
0.15
 600 15.55 15.65 15.55 0 0 0
#10 06/05/2024
15.50
0.05
 6,700 15.45 15.55 15.45 0 0 0
#11 03/05/2024
15.45
-0.55
 1,400 15.45 15.95 15.45 0 0 0
#12 02/05/2024
16
-0.05
 16,800 15.20 16.90 15.20 2,100 0 0.0
#13 26/04/2024
16.05
0.05
 2,500 15.40 16.10 15.40 0 0 0
#14 25/04/2024
16
-0.10
 3,100 15.20 16 15.20 0 0 0
#15 24/04/2024
16.10
0.55
 15,500 15.55 16.10 15.55 0 0 0
#16 23/04/2024
15.55
0.20
 5,300 15.40 16.20 15.40 0 0 0
#17 22/04/2024
15.35
0.10
 6,700 16.20 16.20 15.30 0 0 0
#18 19/04/2024
15.25
-0.50
 5,600 15.50 15.50 15.25 0 600 -0.0
#19 17/04/2024
15.75
0.35
 100 15.75 15.75 15.75 0 0 0
#20 16/04/2024
15.40
-0.25
 2,300 15.55 15.60 15.35 0 100 -0.0
#21 15/04/2024
15.65
0
 300 15.65 15.65 15.65 0 0 0
#22 12/04/2024
15.65
0.25
 400 15.55 15.65 15.50 0 0 0
#23 11/04/2024
15.40
-0.20
 1,800 15.50 15.50 15.20 0 0 0
#24 10/04/2024
15.60
-0.05
 200 15.60 15.60 15.60 0 0 0
#25 09/04/2024
15.65
0.05
 100 15.65 15.65 15.65 0 0 0
#26 08/04/2024
15.60
-0.05
 8,300 15.45 15.60 15.40 500 4,000 -0.1
#27 05/04/2024
15.65
0
 900 15.50 15.70 15.50 0 0 0
#28 04/04/2024
15.65
-0.05
 12,500 15.35 15.75 15.35 0 4,200 -0.1
#29 03/04/2024
15.70
0.10
 4,600 15.50 15.70 15.35 0 0 0
#30 02/04/2024
15.60
-0.10
 1,200 15.45 15.60 15.45 0 0 0
#31 01/04/2024
15.70
0.20
 6,500 15.30 15.70 15.30 0 100 -0.0
#32 29/03/2024
15.50
0.10
 2,000 15.80 15.80 15.40 0 0 0
#33 28/03/2024
15.40
-0.10
 700 15.40 15.65 15.40 0 0 0
#34 27/03/2024
15.50
0.05
 11,500 15.45 15.50 15.45 0 0 0
#35 26/03/2024
15.45
0.05
 11,800 15.30 15.50 15.10 0 0 0
#36 25/03/2024
15.40
0.45
 100 15.40 15.40 15.40 0 0 0
#37 22/03/2024
14.95
-0.05
 5,000 15.25 15.25 14.90 600 400 0.0
#38 21/03/2024
15
-0.05
 3,600 15.05 15.30 15 0 0 0
#39 20/03/2024
15.05
0.05
 2,000 15 15.05 15 0 0 0
#40 19/03/2024
15
0
 0 15 15 15 0 0 0
#41 18/03/2024
15
-0.55
 11,400 15.05 15.05 14.90 500 0 0.0
#42 15/03/2024
15.55
0.25
 16,000 15.30 15.55 14.70 0 0 0
#43 14/03/2024
15.30
0
 1,400 15.30 15.30 15.30 0 0 0
#44 13/03/2024
15.30
0.30
 3,200 15.10 15.30 15 0 0 0
#45 12/03/2024
15
-0.05
 2,200 15.40 15.40 14.70 0 100 -0.0
#46 11/03/2024
15.05
-0.25
 5,200 15.30 15.40 15.05 1,000 300 0.0
#47 08/03/2024
15.30
-0.40
 11,300 15.70 15.70 15.30 1,000 0 0.0
#48 07/03/2024
15.70
0.40
 7,900 15.30 15.70 15.25 1,000 0 0.0
#49 06/03/2024
15.30
0.10
 1,200 15.30 15.30 15.30 0 0 0
#50 05/03/2024
15.20
-0.30
 31,100 15.50 15.50 15.20 1,700 0 0.0
#51 04/03/2024
15.50
0.45
 10,600 15.10 15.75 15.10 0 15 -0.0
#52 01/03/2024
15.05
-0.45
 4,800 15.50 15.50 15 1,400 0 0.0
#53 29/02/2024
15.50
-0.40
 3,900 15.90 15.90 15.50 3,400 0 0.1
#54 28/02/2024
15.90
0.95
 23,200 14.90 15.95 14.55 0 0 0
#55 27/02/2024
14.95
-0.35
 10,000 15.30 15.30 14.80 0 15 -0.0
#56 26/02/2024
15.30
-0.35
 11,900 15.35 15.40 15.30 0 0 0
#57 23/02/2024
15.65
-0.50
 14,800 15.80 16.15 15.35 0 0 0
#58 22/02/2024
16.15
0.85
 21,700 15.30 16.35 14.80 0 100 -0.0
#59 21/02/2024
15.30
-0.90
 50,500 16.35 16.35 15.20 100 2,000 -0.0
#60 20/02/2024
16.20
-0.85
 12,900 17.05 17.05 16 0 0 0
#61 19/02/2024
17.05
0.13
 70,200 17.27 17.90 16.92 2,000 550 0.0
#62 16/02/2024
16.92
-0.36
 52,100 17.27 17.27 16.29 0 0 0
#63 15/02/2024
17.27
1.03
 81,900 17.36 17.36 16.33 100 0 0.0
#64 07/02/2024
16.24
1.03
 93,000 16.24 16.24 16.11 0 8,700 -0.2
#65 06/02/2024
15.22
0.98
 12,900 15.22 15.22 15.22 0 5,500 -0.1
#66 05/02/2024
14.23
0.90
 8,600 14.23 14.23 14.23 0 4,400 -0.1
#67 02/02/2024
13.34
0.85
 4,600 13.34 13.34 13.34 0 2,000 -0.0
#68 01/02/2024
12.49
0.81
 17,600 12.49 12.49 12.49 0 10,000 -0.1
#69 31/01/2024
11.68
0.76
 52,000 11.68 11.68 11.68 0 23,000 -0.3
#70 30/01/2024
10.92
-0.18
 100 10.92 10.92 10.92 0 100 -0.0
#71 29/01/2024
11.10
0
 0 11.10 11.10 11.10 0 0 0
#72 26/01/2024
11.10
-0.04
 10,200 10.61 11.10 10.61 0 7,900 -0.1
#73 25/01/2024
11.14
0
 0 11.14 11.14 11.14 0 0 0
#74 24/01/2024
11.14
0
 500 10.83 11.14 10.78 0 0 0
#75 23/01/2024
11.14
0.09
 200 10.78 11.14 10.78 0 0 0
#76 22/01/2024
11.05
0
 900 11.01 11.05 11.01 700 500 0.0
#77 19/01/2024
11.05
0
 0 11.05 11.05 11.05 0 0 0
#78 18/01/2024
11.05
-0.04
 500 11.05 11.05 11.05 0 0 0
#79 17/01/2024
11.10
0.31
 100 11.10 11.10 11.10 0 0 0
#80 16/01/2024
10.78
-0.22
 300 10.78 11.14 10.78 0 0 0
#81 15/01/2024
11.01
0.22
 1,500 10.96 11.01 10.96 0 0 0
#82 12/01/2024
10.78
0.04
 1,300 10.74 11.05 10.74 0 300 -0.0
#83 11/01/2024
10.74
-0.09
 10,800 11.10 11.19 10.70 0 0 0
#84 10/01/2024
10.83
-0.36
 7,900 10.78 11.23 10.78 0 0 0
#85 09/01/2024
11.19
0.31
 400 10.65 11.28 10.65 0 0 0
#86 08/01/2024
10.87
0
 17,100 10.92 10.92 10.83 0 10,900 -0.1
#87 05/01/2024
10.87
-0.54
 14,300 11.37 11.41 10.83 0 4,200 -0.1
#88 04/01/2024
11.41
-0.04
 300 11.10 11.41 10.78 0 0 0
#89 03/01/2024
11.46
0.09
 2,400 11.32 11.59 11.32 0 800 -0.0
#90 02/01/2024
11.37
0.13
 100 11.37 11.37 11.37 0 0 0
#91 29/12/2023
11.23
0.04
 400 11.32 11.32 11.23 0 0 0
#92 28/12/2023
11.19
0.27
 400 10.92 11.19 10.92 0 0 0
#93 27/12/2023
10.92
-0.27
 5,200 11.19 11.19 10.65 0 600 -0.0
#94 26/12/2023
11.19
-0.04
 2,300 11.46 11.46 10.74 500 0 0.0
#95 25/12/2023
11.23
0.72
 2,800 10.74 11.23 10.74 0 1,500 -0.0
#96 22/12/2023
10.52
0
 4,500 10.96 10.96 10.52 0 2,000 -0.0
#97 21/12/2023
10.52
-0.40
 3,800 10.34 10.83 10.34 400 3,600 -0.0
#98 20/12/2023
10.92
-0.18
 2,300 11.01 11.05 10.43 100 500 -0.0
#99 19/12/2023
11.10
0.54
 1,100 10.56 11.14 10.56 100 500 -0.0
#100 18/12/2023
10.56
-0.40
 300 10.47 11.23 10.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |