CTCP Kỹ thuật và Ôtô Trường Long (htl)

19.55
-0.05
(-0.26%)
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
(2026-09-08) 		0.09 0.44% 49,500 2,600 0.0
19.30
21.43
19.60
2 tháng
(2026-08-10) 		0.27 1.39% 72,500 -7,300 -0.2
19.10
21.43
19.60
3 tháng
(2026-07-10) 		-0.01 -0.03% 95,800 -2,700 -0.1
18.51
21.43
19.60
6 tháng
(2026-04-13) 		-1.10 -5.31% 157,600 1,800 0.1
18.51
21.43
19.60
12 tháng
(2025-10-13) 		-2.40 -10.92% 669,100 12,300 0.3
18.51
23.06
19.60
24 tháng
(2024-10-18) 		0.08 0.41% 2,000,600 38,500 0.9
18.51
26.05
19.60
36 tháng
(2023-10-24) 		11.49 141.67% 4,149,700 -107,180 -1.2
6.73
26.05
19.60
60 tháng
(2021-11-03) 		9.65 96.89% 4,999,900 -964,810 -0.2
6.73
26.05
19.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/06/2022
10.49
 2,600 9.61 10.74 9.61 0 0 0.1
06/06/2022
10.25
 200 10.00 10.25 10.00 0 0 0
03/06/2022
9.91
 0 9.91 9.91 9.91 0 0 0.1
02/06/2022
9.91
 4,400 9.86 10.54 9.86 3,000 0 0.1
01/06/2022
9.86
 6,000 10.10 10.10 9.86 2,600 5,900 -0.1
31/05/2022
10.10
 4,700 10.13 10.13 10.10 2,500 0 0.1
30/05/2022
10.15
 400 10.13 10.15 9.81 0 0 0.0
27/05/2022
9.95
 200 9.52 9.95 9.52 0 100 0.0
26/05/2022
9.95
 2,000 9.95 9.95 9.95 0 0 0.1
25/05/2022
9.95
 0 9.95 9.95 9.95 0 0 0.1
24/05/2022
9.95
 14,800 9.54 10.15 9.54 8,000 3,600 0.1
23/05/2022
10.08
 200 9.61 10.08 9.61 0 0 0.0
20/05/2022
10.17
 0 10.17 10.17 10.17 0 0 0.0
19/05/2022
10.17
 1,800 9.44 10.17 9.44 0 0 0.0
18/05/2022
10.10
 100 10.10 10.10 10.10 0 0 0.0
17/05/2022
9.98
 200 9.42 9.98 9.42 0 100 0.0
16/05/2022
10.08
 200 9.52 10.08 9.52 0 0 0.1
13/05/2022
9.76
 8,000 9.81 10.32 9.69 7,000 1,400 0.1
12/05/2022
10.39
 4,500 9.66 10.61 9.54 3,500 400 0.1
11/05/2022
10.13
 100 10.13 10.13 10.13 0 0 0
10/05/2022
9.81
 1,000 9.74 9.98 9.74 0 0 0
09/05/2022
10.25
 1,900 10.00 10.83 10.00 1,300 0 0.0
06/05/2022
10.74
 0 10.74 10.74 10.74 0 0 0
05/05/2022
10.74
 17,100 9.83 10.88 9.76 2,500 0 0.1
04/05/2022
10.49
 200 10.49 10.49 10.49 0 200 0.0
29/04/2022
10.49
 700 10.35 10.91 10.35 0 0 0
28/04/2022
10.59
 600 10.10 10.74 10.10 0 0 0
27/04/2022
10.74
 1,300 10.74 10.74 10.74 0 0 0
26/04/2022
10.25
 6,300 9.76 10.25 9.76 3,900 5,000 0.0
25/04/2022
10.25
 3,400 10.74 10.74 10.10 0 0 0
22/04/2022
10.74
 800 10.98 10.98 10.35 500 0 0.0
21/04/2022
10.32
 7,200 10.64 10.64 10.30 3,300 500 0.1
20/04/2022
10.86
 0 10.86 10.86 10.86 0 0 0
19/04/2022
10.86
 4,000 10.86 11.13 10.86 0 0 0
18/04/2022
10.86
 1,800 10.66 11.22 10.66 0 100 0.0
15/04/2022
10.86
 100 10.86 10.86 10.86 0 0 0
14/04/2022
11.27
 7,900 10.69 11.47 10.69 6,500 0 0.2
13/04/2022
11.44
 11,400 10.83 11.52 10.78 500 0 0.0
12/04/2022
11.59
 800 10.74 11.59 10.44 0 0 0
08/04/2022
10.83
 300 11.15 11.47 10.83 0 0 0
07/04/2022
11.22
 18,700 10.74 11.47 10.74 0 0 0
06/04/2022
11.42
 800 10.74 11.42 10.74 0 0 0
05/04/2022
11.42
 600 11.44 11.44 11.42 0 0 0
04/04/2022
11.44
 14,200 11.03 11.44 10.74 4,700 500 0.1
01/04/2022
11.47
 500 10.49 11.47 10.49 0 0 0
31/03/2022
11.13
 1,500 11.13 11.13 11.13 0 500 0.0
30/03/2022
11.13
 1,600 11.17 11.81 11.13 0 0 0
29/03/2022
11.17
 6,600 10.64 11.91 10.61 3,200 0 0.1
28/03/2022
11.15
 7,600 11.15 11.17 11.15 4,500 0 0.1
25/03/2022
11.27
 3,000 11.32 11.32 11.27 2,000 0 0.0
24/03/2022
11.22
 3,800 11.20 11.22 11.13 0 0 0
23/03/2022
11.20
 300 10.78 11.20 10.78 0 0 0
22/03/2022
11.05
 2,700 10.78 11.15 10.78 1,200 0 0.0
21/03/2022
10.78
 2,700 10.78 10.78 10.78 0 0 0
18/03/2022
10.81
 100 10.81 10.81 10.81 0 0 0
17/03/2022
10.83
 500 10.25 10.91 10.25 0 0 0
16/03/2022
10.93
 700 10.93 10.93 10.93 0 0 0
15/03/2022
10.30
 5,100 10.64 10.64 10.30 200 0 0.0
14/03/2022
10.69
 9,900 10.64 11.13 10.64 800 0 0.0
11/03/2022
11.13
 7,600 10.69 11.13 10.69 0 0 0
10/03/2022
10.69
 200 10.69 10.69 10.69 0 0 0
09/03/2022
10.64
 14,400 11.32 11.32 10.35 0 0 0
08/03/2022
11.08
 0 11.08 11.08 11.08 0 0 0
07/03/2022
11.08
 0 11.08 11.08 11.08 0 0 0
04/03/2022
11.08
 7,700 10.42 11.13 10.39 0 4,800 -0.1
03/03/2022
11.13
 0 11.13 11.13 11.13 0 0 0
02/03/2022
11.13
 2,200 11.10 11.13 10.54 2,000 400 0.0
01/03/2022
11.13
 2,000 10.05 11.22 10.05 0 400 0.0
28/02/2022
10.74
 2,300 11.37 11.37 10.69 0 1,100 0.0
25/02/2022
10.69
 4,800 10.49 11.52 10.49 0 3,000 -0.1
24/02/2022
11.22
 0 11.22 11.22 11.22 0 0 0
23/02/2022
11.22
 400 11.15 11.22 10.47 0 0 0
22/02/2022
11.17
 0 11.17 11.17 11.17 0 0 0
21/02/2022
11.17
 0 11.17 11.17 11.17 0 0 0
18/02/2022
11.17
 0 11.17 11.17 11.17 0 0 0
17/02/2022
11.17
 1,500 10.37 11.32 10.37 100 1,000 0.0
16/02/2022
10.61
 200 11.66 11.66 10.61 200 0 0.0
15/02/2022
10.96
 0 10.96 10.96 10.96 0 0 0
14/02/2022
10.96
 0 10.96 10.96 10.96 0 0 0
11/02/2022
10.96
 400 10.96 10.96 10.96 0 0 0
10/02/2022
10.88
 1,200 10.88 10.88 10.88 0 0 0
09/02/2022
10.88
 900 10.93 10.93 10.88 0 0 0
08/02/2022
10.96
 7,700 10.71 10.96 10.64 500 2,000 0.0
07/02/2022
10.71
 2,200 10.71 10.71 10.49 0 0 0
28/01/2022
10.74
 0 10.74 10.74 10.74 0 0 0
27/01/2022
10.74
 0 10.74 10.74 10.74 0 0 0
26/01/2022
10.74
 400 10.71 10.74 10.71 0 200 0
25/01/2022
10.35
 0 10.35 10.35 10.35 0 0 0
24/01/2022
10.35
 9,900 10.88 10.88 10.35 0 9,600 -0.2
21/01/2022
10.88
 0 10.88 10.88 10.88 0 0 0
20/01/2022
10.88
 2,400 10.83 10.88 10.83 0 0 0
19/01/2022
11.52
 0 11.52 11.52 11.52 0 0 0
18/01/2022
11.52
 0 11.52 11.52 11.52 0 0 0
17/01/2022
11.52
 2,100 11.47 11.52 11.47 0 0 0
14/01/2022
11.47
 0 11.47 11.47 11.47 0 0 0
13/01/2022
11.47
 1,000 11.47 11.47 11.47 0 0 0
12/01/2022
11.61
 1,800 11.13 11.64 11.13 0 0 0
11/01/2022
11.13
 1,000 11.13 11.13 11.13 0 0 0
10/01/2022
11.13
 400 11.13 11.13 11.13 0 0 0
07/01/2022
11.52
 900 11.05 11.61 11.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc