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)
24/03/2021
8.98
 4,600 9.03 9.05 8.98 100 0 0.0
23/03/2021
9.61
 0 9.61 9.61 9.61 0 0 0
22/03/2021
9.61
 2,000 9.64 9.64 9.00 0 200 0.0
19/03/2021
9.66
 500 9.66 9.66 9.66 0 0 0
18/03/2021
9.59
 0 9.59 9.59 9.59 0 0 0
17/03/2021
9.59
 9,900 8.98 9.59 8.95 2,100 100 0.0
16/03/2021
8.98
 200 9.22 9.22 8.98 0 0 0
15/03/2021
9.27
 3,500 8.88 9.27 8.88 0 200 0.0
12/03/2021
8.69
 4,300 8.78 8.78 8.39 200 4,000 -0.1
11/03/2021
8.81
 34,400 9.20 9.20 8.78 300 10,000 -0.2
10/03/2021
8.98
 16,900 8.83 8.98 8.73 0 10,000 -0.2
09/03/2021
8.83
 7,300 8.54 8.83 8.54 0 0 0
08/03/2021
8.54
 10,800 8.20 8.54 8.20 0 5,000 -0.1
05/03/2021
8.73
 500 8.54 8.73 8.54 200 0 0.0
04/03/2021
8.54
 5,100 8.76 8.76 8.54 0 5,000 -0.1
03/03/2021
8.76
 26,400 8.71 8.76 8.71 100 5,200 -0.1
02/03/2021
8.20
 7,000 8.22 8.22 8.20 200 0 0.0
01/03/2021
8.30
 7,900 8.73 8.78 8.30 600 4,500 -0.1
26/02/2021
8.69
 0 8.69 8.69 8.69 0 0 0
25/02/2021
8.69
 700 8.59 8.73 8.59 700 0 0.0
24/02/2021
8.71
 100 8.71 8.71 8.71 0 0 0
23/02/2021
8.71
 1,100 8.30 8.71 8.30 0 0 0
22/02/2021
8.39
 1,200 8.34 8.73 8.34 0 0 0
19/02/2021
8.71
 0 8.71 8.71 8.71 0 0 0
18/02/2021
8.71
 3,200 8.73 8.73 8.69 0 400 0.0
17/02/2021
8.73
 4,000 8.98 8.98 8.73 0 600 0.0
09/02/2021
8.59
 100 8.59 8.59 8.59 0 0 0
08/02/2021
8.59
 1,400 9.22 9.22 8.59 0 0 0
05/02/2021
9.22
 0 9.22 9.22 9.22 0 0 0
04/02/2021
9.22
 5,100 9.17 9.27 9.17 5,100 100 0.1
03/02/2021
8.98
 7,900 8.64 9.05 8.10 500 0 0.0
02/02/2021
8.69
 100 8.69 8.69 8.69 0 0 0
01/02/2021
8.30
 1,200 8.30 8.30 8.30 1,200 400 0.0
29/01/2021
8.27
 3,000 7.42 8.27 7.42 0 0 0
28/01/2021
7.95
 36,500 8.00 8.05 7.95 1,000 0 0.0
27/01/2021
8.54
 1,900 8.59 8.59 8.54 1,300 0 0.0
26/01/2021
8.54
 600 8.59 8.59 8.54 100 0 0.0
25/01/2021
9.03
 13,000 8.30 9.17 8.05 0 0 0
22/01/2021
8.64
 1,300 8.93 8.93 8.64 0 0 0
21/01/2021
9.27
 800 9.03 9.27 8.88 0 0 0
20/01/2021
9.13
 4,500 9.17 9.17 9.08 0 0 0
19/01/2021
9.17
 12,900 9.52 9.56 9.17 0 5,400 -0.1
18/01/2021
9.71
 26,100 9.91 9.91 9.71 0 12,000 -0.2
15/01/2021
9.27
 30,900 9.17 9.27 8.78 100 22,000 -0.4
14/01/2021
8.86
 17,400 8.78 8.86 8.30 3,000 10,000 -0.1
13/01/2021
8.30
 14,600 7.91 8.30 7.81 100 11,900 -0.2
12/01/2021
7.81
 2,500 8.20 8.20 7.81 100 0 0.0
11/01/2021
7.81
 4,300 8.30 8.30 7.81 4,100 3,100 0.0
08/01/2021
8.00
 1,700 8.00 8.00 8.00 600 500 0.0
07/01/2021
8.00
 3,700 8.05 8.05 7.12 3,100 500 0.0
06/01/2021
7.61
 1,200 8.00 8.00 7.61 100 0 0.0
05/01/2021
8.00
 100 8.00 8.00 8.00 100 0 0.0
04/01/2021
8.00
 3,100 8.00 8.00 8.00 3,100 0 0.1
31/12/2020
7.61
 550 7.56 8.30 7.56 0 40 0.0
30/12/2020
7.81
 310 7.81 7.95 7.56 0 0 0
29/12/2020
7.81
 1,710 7.54 7.81 7.32 0 0 0
28/12/2020
7.47
 1,050 7.42 7.47 7.42 0 0 0
25/12/2020
7.91
 510 7.91 7.91 7.44 0 0 0
24/12/2020
7.93
 0 7.93 7.93 7.93 0 0 0
23/12/2020
7.93
 160 7.95 7.95 7.93 0 0 0
22/12/2020
7.95
 3,750 7.81 7.95 7.81 0 0 0
21/12/2020
8.30
 940 8.34 8.34 7.81 0 0 0
18/12/2020
8.34
 410 7.51 8.34 7.51 0 0 0
17/12/2020
7.81
 4,280 7.56 7.81 7.56 0 380 0.0
16/12/2020
7.81
 1,660 7.93 7.93 7.81 0 0 0
15/12/2020
7.95
 1,100 7.95 7.95 7.95 500 0 0.0
14/12/2020
8.05
 5,030 8.08 8.08 7.86 300 0 0.0
11/12/2020
8.08
 1,390 8.08 8.08 8.08 0 0 0
10/12/2020
8.39
 1,020 7.81 8.39 7.81 0 0 0
09/12/2020
8.39
 1,500 8.08 8.39 8.08 0 0 0
08/12/2020
8.30
 5,810 8.64 8.64 8.05 120 4,630 -0.1
07/12/2020
8.08
 15,540 8.08 8.08 7.81 0 0 0
04/12/2020
7.56
 310 7.25 7.56 7.25 0 0 0
03/12/2020
7.32
 300 8.10 8.10 7.32 0 0 0
02/12/2020
7.59
 580 8.15 8.15 7.59 60 0 0.0
01/12/2020
7.81
 11,840 7.56 8.05 7.56 40 5,440 -0.1
30/11/2020
7.56
 1,540 7.91 7.91 7.56 40 0 0.0
27/11/2020
7.42
 1,870 7.27 7.42 7.03 100 0 0.0
26/11/2020
7.27
 2,050 7.81 7.81 7.27 310 0 0.0
25/11/2020
7.32
 5,120 7.25 7.32 7.25 40 0 0.0
24/11/2020
7.05
 2,950 7.05 7.05 6.98 60 0 0.0
23/11/2020
7.05
 1,470 7.03 7.05 6.44 60 0 0.0
20/11/2020
6.88
 3,480 7.30 7.30 6.88 40 2,560 0.0
19/11/2020
7.03
 70 7.51 7.51 7.03 60 0 0.0
18/11/2020
7.51
 1,620 7.51 7.51 6.90 40 0 0.0
17/11/2020
7.32
 1,720 7.42 7.42 7.32 640 0 0.0
16/11/2020
7.42
 4,560 7.44 7.44 6.98 40 4,510 -0.1
13/11/2020
7.47
 140 7.49 7.49 7.47 40 0 0.0
12/11/2020
7.51
 2,680 7.22 7.51 7.22 40 0 0.0
11/11/2020
7.76
 210 7.76 7.76 6.83 40 0 0.0
10/11/2020
7.32
 80 7.42 7.91 7.32 50 0 0.0
09/11/2020
7.42
 3,560 7.86 7.86 6.90 40 520 0.0
06/11/2020
7.42
 1,830 7.95 7.95 7.42 0 0 0
05/11/2020
7.95
 4,630 7.47 7.98 7.44 0 0 0
04/11/2020
7.47
 2,010 7.47 7.47 7.47 0 0 0
03/11/2020
6.98
 5,900 6.61 6.98 6.61 0 0 0
02/11/2020
7.08
 2,090 7.03 7.88 7.03 0 0 0
30/10/2020
7.54
 1,900 7.54 8.20 7.54 0 0 0
29/10/2020
8.10
 1,740 8.10 8.10 8.10 0 0 0
28/10/2020
8.69
 450 8.69 8.69 8.69 0 0 0

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