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)
16/08/2021
8.73
 4,300 8.64 8.78 8.64 300 0 0.0
13/08/2021
8.73
 400 8.73 8.73 8.59 0 0 0
12/08/2021
8.78
 11,400 8.78 8.78 8.78 11,400 0 0.2
11/08/2021
8.78
 9,800 8.78 8.78 8.78 8,200 0 0.1
10/08/2021
8.78
 1,100 8.78 8.78 8.78 0 100 0.0
09/08/2021
8.78
 3,800 8.78 8.78 8.78 3,800 500 0.1
06/08/2021
8.78
 33,600 8.78 8.88 8.76 28,700 100 0.5
05/08/2021
8.49
 200 8.78 8.78 8.49 0 0 0
04/08/2021
8.83
 14,300 8.73 8.83 8.54 0 100 0.0
03/08/2021
8.30
 0 8.30 8.30 8.30 0 0 0
02/08/2021
8.30
 2,800 8.39 8.54 8.30 100 0 0.0
30/07/2021
8.22
 5,400 7.95 8.27 7.95 0 0 0
29/07/2021
7.95
 1,000 7.95 7.95 7.95 0 0 0
28/07/2021
7.93
 3,500 7.91 7.93 7.91 0 0 0
27/07/2021
7.95
 1,300 8.00 8.25 7.95 0 0 0
26/07/2021
8.05
 800 7.86 8.30 7.86 200 0 0.0
23/07/2021
8.39
 0 8.39 8.39 8.39 0 0 0
22/07/2021
8.39
 0 8.39 8.39 8.39 0 0 0
21/07/2021
8.39
 600 8.20 8.39 7.81 0 100 0.0
20/07/2021
8.20
 4,200 8.20 8.20 8.20 0 0 0
19/07/2021
8.15
 3,000 8.15 8.15 8.15 2,000 200 0.0
16/07/2021
8.30
 2,000 8.25 8.30 8.25 0 0 0
15/07/2021
8.30
 0 8.30 8.30 8.30 0 0 0
14/07/2021
8.30
 200 8.30 8.30 8.30 0 0 0
13/07/2021
8.27
 100 8.27 8.27 8.27 100 0 0.0
12/07/2021
8.32
 1,500 8.76 8.76 8.32 1,400 0 0.0
09/07/2021
8.81
 0 8.81 8.81 8.81 0 0 0
08/07/2021
8.81
 800 8.39 8.81 8.39 0 0 0
07/07/2021
8.44
 0 8.44 8.44 8.44 0 0 0
06/07/2021
8.44
 100 8.44 8.44 8.44 0 0 0
05/07/2021
8.42
 6,500 8.17 8.76 8.17 300 5,900 0
02/07/2021
8.78
 800 8.78 8.78 8.78 0 0 0
01/07/2021
8.78
 4,000 8.78 8.78 8.54 0 1,100 0.0
30/06/2021
8.73
 3,000 8.83 8.83 8.73 0 0 0
29/06/2021
8.88
 0 8.88 8.88 8.88 0 0 0
28/06/2021
8.88
 1,500 8.98 8.98 8.88 0 0 0
25/06/2021
8.93
 3,000 8.69 8.93 8.69 0 0 0
24/06/2021
8.69
 0 8.69 8.69 8.69 0 0 0
23/06/2021
8.69
 4,200 8.52 8.69 8.52 200 0 0.0
22/06/2021
8.59
 36,000 8.64 8.64 8.59 0 0 0
21/06/2021
8.59
 100 8.59 8.59 8.59 0 0 0
18/06/2021
8.54
 17,300 8.71 8.78 8.54 0 0 0
17/06/2021
8.78
 800 8.15 8.78 8.15 0 0 0
16/06/2021
8.71
 300 8.71 8.71 8.71 0 0 0
15/06/2021
8.71
 4,600 8.71 8.71 8.69 0 0 0
14/06/2021
8.78
 9,700 8.88 8.88 8.78 5,500 100 0.1
11/06/2021
8.61
 3,900 8.59 8.61 8.59 0 0 0
10/06/2021
8.05
 6,200 8.54 8.54 8.05 0 6,000 -0.1
09/06/2021
8.61
 3,700 8.61 8.61 8.61 200 0 0.0
08/06/2021
8.61
 0 8.61 8.61 8.61 0 0 0
07/06/2021
8.61
 0 8.61 8.61 8.61 0 0 0
04/06/2021
8.61
 3,400 8.59 8.64 8.59 0 0 0
03/06/2021
8.59
 1,500 8.78 8.78 8.59 200 1,000 0.0
02/06/2021
8.73
 500 8.73 8.73 8.73 0 0 0
01/06/2021
8.76
 1,500 8.78 8.78 8.71 0 0 0
31/05/2021
8.78
 1,100 9.25 9.25 8.78 200 0 0.0
28/05/2021
8.78
 5,600 8.78 8.78 8.78 0 0 0
27/05/2021
8.59
 2,000 8.64 8.64 8.59 200 0 0.0
26/05/2021
8.54
 100 8.54 8.54 8.54 100 0 0.0
25/05/2021
8.54
 1,700 8.47 8.54 8.47 0 0 0
24/05/2021
8.42
 5,400 8.78 8.78 8.39 0 0 0
21/05/2021
8.54
 5,300 8.20 8.71 8.20 0 0 0
20/05/2021
8.78
 0 8.78 8.78 8.78 0 0 0
19/05/2021
8.78
 100 8.78 8.78 8.78 0 0 0
18/05/2021
8.93
 200 8.95 8.95 8.93 0 0 0
17/05/2021
8.64
 8,200 8.59 8.64 8.59 0 2,300 0.0
14/05/2021
8.59
 300 8.98 8.98 8.59 0 0 0
13/05/2021
8.44
 700 8.44 8.44 8.44 0 0 0
12/05/2021
8.78
 20,100 8.78 8.78 8.78 0 20,000 -0.4
11/05/2021
9.08
 6,500 9.44 9.44 8.47 0 0 0
10/05/2021
9.03
 200 9.15 9.15 9.03 0 100 0.0
07/05/2021
9.17
 8,900 8.78 9.17 8.78 600 4,000 -0.1
06/05/2021
9.17
 2,900 8.78 9.17 8.71 0 100 0.0
05/05/2021
9.27
 6,500 8.69 9.27 8.69 0 0 0
04/05/2021
9.10
 1,500 9.10 9.10 9.10 0 0 0
29/04/2021
9.10
 1,100 8.64 9.10 8.64 0 0 0
28/04/2021
9.27
 0 9.27 9.27 9.27 0 0 0
27/04/2021
9.27
 0 9.27 9.27 9.27 0 0 0
26/04/2021
9.27
 0 9.27 9.27 9.27 0 0 0
23/04/2021
9.27
 3,500 9.27 9.27 9.27 0 3,000 -0.1
22/04/2021
9.37
 3,100 8.93 9.37 8.88 0 0 0
20/04/2021
8.93
 6,900 8.93 9.22 8.88 0 0 0
19/04/2021
8.88
 8,300 8.98 9.03 8.78 500 3,600 -0.1
16/04/2021
8.78
 9,500 8.78 8.81 8.76 0 100 0.0
15/04/2021
9.22
 0 9.22 9.22 9.22 0 0 0
14/04/2021
9.22
 12,700 8.64 9.25 8.64 100 0 0.0
13/04/2021
8.73
 14,700 8.83 8.88 8.73 0 0 0
12/04/2021
8.83
 14,700 9.42 9.42 8.83 100 0 0.0
09/04/2021
9.42
 100 9.42 9.42 9.42 100 0 0.0
08/04/2021
9.27
 0 9.27 9.27 9.27 0 0 0
07/04/2021
9.27
 11,000 8.83 9.27 8.83 0 4,200 -0.1
06/04/2021
8.81
 5,000 8.81 8.83 8.81 0 0 0
05/04/2021
9.27
 4,200 9.27 9.27 9.22 200 0 0.0
02/04/2021
8.83
 300 8.83 8.83 8.83 0 0 0
01/04/2021
8.83
 10,400 9.27 9.27 8.78 0 0 0
31/03/2021
9.27
 3,400 8.69 9.27 8.69 3,200 0 0.1
30/03/2021
9.03
 1,800 9.03 9.03 9.03 800 1,800 0.0
29/03/2021
8.78
 23,200 8.73 8.98 8.73 0 20,000 -0.4
26/03/2021
8.88
 6,800 8.88 8.88 8.88 0 0 0
25/03/2021
8.73
 200 8.78 8.78 8.73 0 0 0

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