CTCP Kỹ thuật và Ôtô Trường Long (htl)

18.70
0.10
(0.54%)
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
(2024-08-21) 		0.50 2.75% 37,000 600 0.0
18
18.70
18.70
2 tháng
(2024-07-22) 		1.35 7.78% 183,000 -4,100 -0.1
17.35
19
18.70
3 tháng
(2024-06-24) 		2.33 14.26% 718,200 3,200 0.1
15.71
21.50
18.70
6 tháng
(2024-03-25) 		5.19 38.37% 973,100 -7,400 -0.1
13.38
21.50
18.70
12 tháng
(2023-09-26) 		7.15 61.96% 1,861,000 -148,380 -2.0
9.23
21.50
18.70
24 tháng
(2022-10-03) 		5.01 36.64% 2,182,600 -1,035,635 -2.3
9.23
21.50
18.70
36 tháng
(2021-10-06) 		5.33 39.83% 2,686,700 -971,510 -0.6
9.23
21.50
18.70
60 tháng
(2019-10-17) 		9.34 99.79% 4,128,020 -1,155,500 -3.5
6.95
21.50
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2020
8.66
 180 8.66 8.66 8.39 50 0 0.0
15/09/2020
8.66
 0 8.66 8.66 8.66 0 0 0
14/09/2020
8.66
 400 8.66 8.66 8.66 0 0 0
11/09/2020
8.66
 70 8.69 8.69 8.66 0 50 -0.0
10/09/2020
8.69
 4,130 8.69 8.69 8.09 0 4,120 -0.1
09/09/2020
8.69
 4,070 8.63 8.69 8.39 0 4,070 -0.1
08/09/2020
8.63
 0 8.63 8.63 8.63 0 0 0
07/09/2020
8.63
 120 8.63 8.63 8.63 10 20 -0.0
04/09/2020
8.63
 160 8.09 8.63 8.51 0 0 0
03/09/2020
8.09
 50 8.51 9.05 8.09 0 0 0
01/09/2020
8.51
 250 8.09 8.51 8.33 250 20 0.0
31/08/2020
8.09
 1,020 8.69 8.69 8.09 10 20 -0.0
28/08/2020
8.69
 1,650 9.05 9.05 8.45 0 1,620 -0.0
27/08/2020
9.05
 20 9.02 9.05 8.39 0 0 0
26/08/2020
9.02
 30 8.69 9.02 8.69 10 0 0.0
25/08/2020
8.69
 1,030 8.72 8.72 8.69 1,000 1,000 0
24/08/2020
8.72
 1,080 8.60 8.87 8.00 0 950 -0.0
21/08/2020
8.60
 10 8.27 8.60 8.60 0 0 0
20/08/2020
8.27
 10 7.97 8.27 8.27 0 0 0
19/08/2020
7.97
 0 7.97 7.97 7.97 0 0 0
18/08/2020
7.97
 10 7.49 7.97 7.97 10 0 0.0
17/08/2020
7.49
 0 7.49 7.49 7.49 0 0 0
14/08/2020
7.49
 640 7.73 7.73 7.49 0 640 -0.0
13/08/2020
7.73
 50 7.73 7.73 7.73 0 50 -0.0
12/08/2020
7.73
 1,950 7.67 7.73 7.61 0 1,180 -0.0
11/08/2020
7.67
 50 7.67 7.67 7.67 0 50 -0.0
10/08/2020
7.67
 0 7.67 7.67 7.67 0 0 0
07/08/2020
7.67
 0 7.67 7.67 7.67 0 0 0
06/08/2020
7.67
 2,810 7.67 8.18 7.49 0 700 -0.0
05/08/2020
7.67
 320 8.18 8.39 7.61 0 300 -0.0
04/08/2020
8.18
 0 8.18 8.18 8.18 0 0 0
03/08/2020
8.18
 0 8.18 8.18 8.18 0 0 0
31/07/2020
8.18
 0 8.18 8.18 8.18 0 0 0
30/07/2020
8.18
 10 8.18 8.18 8.18 0 0 0
29/07/2020
8.18
 0 8.18 8.18 8.18 0 0 0
28/07/2020
8.18
 10 8.24 8.24 8.18 0 0 0
27/07/2020
8.24
 0 8.24 8.24 8.24 0 0 0
24/07/2020
8.24
 0 8.24 8.24 8.24 0 0 0
23/07/2020
8.24
 160 8.27 8.27 8.21 0 0 0
22/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
21/07/2020
8.27
 4,000 8.33 8.33 8.27 0 0 0
20/07/2020
8.33
 70 8.39 8.87 7.82 0 0 0
17/07/2020
8.39
 10 8.15 8.39 8.39 0 0 0
16/07/2020
8.15
 0 8.15 8.15 8.15 0 0 0
15/07/2020
8.15
 500 7.70 8.15 7.70 0 500 -0.0
14/07/2020
7.70
 490 7.70 7.70 7.70 0 0 0
13/07/2020
7.70
 50 7.70 7.70 7.70 0 0 0
10/07/2020
7.70
 0 7.70 7.70 7.70 0 0 0
09/07/2020
7.70
 0 7.70 7.70 7.70 0 0 0
08/07/2020
7.70
 0 7.70 7.70 7.70 0 0 0
07/07/2020
7.70
 0 7.70 7.70 7.70 0 0 0
06/07/2020
7.70
 30 7.70 7.70 7.70 30 0 0.0
03/07/2020
7.70
 0 7.70 7.70 7.70 0 0 0
02/07/2020
7.70
 0 7.70 7.70 7.70 0 0 0
01/07/2020
7.70
 800 7.70 7.70 7.70 800 800 0
30/06/2020
7.70
 680 7.73 7.73 7.25 10 0 0.0
29/06/2020
7.73
 1,600 7.73 7.73 7.73 200 1,600 -0.0
26/06/2020
7.73
 1,600 7.25 7.73 7.73 10 0 0.0
25/06/2020
7.25
 160 7.79 8.27 7.25 10 0 0.0
24/06/2020
7.79
 1,090 8.27 8.27 7.76 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |