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)
05/07/2017
21.50
 140 21.17 21.50 20.67 10 120 -0.0
04/07/2017
21.17
 390 20.85 21.50 21.17 350 0 0.0
03/07/2017
20.85
 4,880 21.17 21.17 20.85 3,000 500 0.1
30/06/2017
21.17
 0 21.17 21.17 21.17 0 0 0
29/06/2017
21.17
 630 21.53 21.53 21.17 630 0 0.0
28/06/2017
21.53
 10 21.53 21.53 21.53 0 0 0
27/06/2017
21.53
 1,270 21.53 21.53 20.07 0 0 0
26/06/2017
21.53
 1,010 21.70 21.70 20.63 1,000 0 0.0
23/06/2017
21.70
 330 21.70 21.70 21.70 300 0 0.0
22/06/2017
21.70
 1,300 21.03 21.70 21.66 1,300 0 0.1
21/06/2017
21.03
 1,660 20.18 21.03 20.63 650 0 0.0
20/06/2017
20.18
 950 21.01 21.50 20.18 950 100 0.0
19/06/2017
21.01
 100 20.58 21.01 21.01 100 0 0.0
16/06/2017
20.58
 20 20.58 20.58 19.51 0 0 0
15/06/2017
20.58
 1,210 19.51 20.58 19.51 200 90 0.0
14/06/2017
19.51
 40 20.18 20.85 19.51 20 0 0.0
13/06/2017
20.18
 500 20.18 20.92 20.18 350 150 0.0
12/06/2017
20.18
 700 20.54 20.94 20.18 300 0 0.0
09/06/2017
20.54
 0 20.54 20.54 20.54 0 0 0
08/06/2017
20.54
 3,900 20.40 20.54 19.28 3,500 0 0.2
07/06/2017
20.40
 30 20.14 20.40 20.14 0 0 0
06/06/2017
20.14
 910 20.27 20.27 20.14 900 0 0.0
05/06/2017
20.27
 90 20.09 20.27 20.27 0 0 0
02/06/2017
20.09
 3,270 20.36 20.40 19.28 1,300 0 0.1
01/06/2017
20.36
 240 20.49 20.49 19.73 210 0 0.0
31/05/2017
20.49
 20 20.63 20.63 19.28 0 0 0
30/05/2017
20.63
 500 19.46 20.63 20.63 500 0 0.0
29/05/2017
19.46
 1,420 19.28 19.51 18.21 430 1,000 -0.0
26/05/2017
19.28
 0 19.28 19.28 19.28 0 0 0
25/05/2017
19.28
 3,020 19.28 19.28 19.28 2,870 0 0.1
24/05/2017
19.28
 1,830 19.06 19.37 19.28 1,200 0 0.1
23/05/2017
19.06
 760 19.28 19.28 19.06 410 400 0.0
22/05/2017
19.28
 4,790 18.83 19.28 19.06 4,790 940 0.2
19/05/2017
18.83
 30 19.69 19.73 18.83 10 0 0.0
18/05/2017
19.69
 3,040 19.73 19.73 18.83 2,560 0 0.1
17/05/2017
19.73
 2,150 19.69 19.73 19.69 1,650 0 0.1
16/05/2017
19.69
 3,650 19.28 19.69 19.24 2,550 780 0.1
15/05/2017
19.28
 2,930 18.61 19.28 18.61 1,450 500 0.0
12/05/2017
18.61
 1,230 18.25 19.06 18.16 0 0 0
11/05/2017
18.25
 3,670 19.51 19.51 18.25 0 710 -0.0
10/05/2017
19.51
 1,010 19.28 19.64 19.51 1,000 0 0.0
09/05/2017
19.28
 360 19.06 19.28 19.28 300 20 0.0
08/05/2017
19.06
 70 19.51 19.51 19.06 0 60 -0.0
05/05/2017
19.51
 80 19.73 19.73 18.61 0 0 0
04/05/2017
19.73
 500 19.73 19.73 19.51 500 0 0.0
03/05/2017
19.73
 5,120 18.83 20.00 18.48 2,940 3,600 -0.0
28/04/2017
18.83
 510 20.18 20.54 18.83 250 0 0.0
27/04/2017
20.18
 1,250 19.73 20.40 20.18 350 0 0.0
26/04/2017
19.73
 2,400 19.73 20.49 19.28 2,000 0 0.1
25/04/2017
19.73
 860 20.05 20.05 19.73 700 0 0.0
24/04/2017
20.05
 480 21.50 21.50 20.05 450 0 0.0
21/04/2017
21.50
 10 21.50 21.50 21.50 0 0 0
20/04/2017
21.50
 10 20.61 21.50 21.50 0 0 0
19/04/2017
20.61
 190 20.61 20.63 20.40 0 0 0
18/04/2017
20.61
 2,180 20.61 20.63 20.58 150 0 0.0
17/04/2017
20.61
 80 20.63 20.63 20.18 0 0 0
14/04/2017
20.63
 450 19.73 20.63 20.63 450 170 0.0
13/04/2017
19.73
 260 19.06 20.18 19.73 0 0 0
12/04/2017
19.06
 280 20.18 20.85 18.79 20 0 0.0
11/04/2017
20.18
 23,450 20.22 20.22 18.81 0 3,530 -0.1
10/04/2017
20.22
 1,210 21.53 21.53 20.18 100 1,140 -0.0
07/04/2017
21.53
 9,610 20.61 22.04 19.37 6,220 5,520 0.1
05/04/2017
20.61
 5,010 20.61 20.61 19.28 0 5,010 -0.2
04/04/2017
20.61
 20,680 21.08 21.08 20.61 2,400 1,980 0.0
03/04/2017
21.08
 10 20.61 21.08 21.08 0 0 0
31/03/2017
20.61
 610 20.18 20.61 19.51 0 590 -0.0
30/03/2017
20.18
 3,550 21.08 21.08 19.73 140 3,490 -0.2
29/03/2017
21.08
 15,450 19.71 21.08 20.85 8,640 5,480 0.1
28/03/2017
19.71
 2,630 21.05 21.05 19.71 0 2,630 -0.1
27/03/2017
21.05
 4,230 22.38 22.38 21.05 0 4,170 -0.2
24/03/2017
22.38
 0 22.38 22.38 22.38 0 0 0
23/03/2017
22.38
 690 22.42 22.42 21.08 0 0 0
22/03/2017
22.42
 2,000 22.20 22.42 22.42 2,000 0 0.1
21/03/2017
22.20
 360 22.42 22.42 22.20 180 0 0.0
20/03/2017
22.42
 50 22.42 22.42 21.08 0 0 0
17/03/2017
22.42
 330 22.60 22.60 22.42 320 330 -0.0
16/03/2017
22.60
 360 21.53 22.60 21.53 50 0 0.0
15/03/2017
21.53
 1,530 21.53 21.53 20.18 0 0 0
14/03/2017
21.53
 130 22.42 22.42 21.53 0 0 0
13/03/2017
22.42
 0 22.42 22.42 22.42 0 0 0
10/03/2017
22.42
 0 22.42 22.42 22.42 0 0 0
09/03/2017
22.42
 320 23.32 23.32 22.42 320 320 0
08/03/2017
23.32
 10 22.42 23.32 23.32 0 10 -0.0
07/03/2017
22.42
 1,060 22.42 22.42 21.97 0 60 -0.0
06/03/2017
22.42
 740 22.42 22.42 21.44 0 20 -0.0
03/03/2017
22.42
 0 22.42 22.42 22.42 0 0 0
02/03/2017
22.42
 520 22.33 22.87 22.42 0 20 -0.0
01/03/2017
22.33
 2,610 23.99 23.99 22.33 0 600 -0.0
28/02/2017
23.99
 1,080 24.44 24.44 22.87 1,000 1,070 -0.0
27/02/2017
24.44
 20 24.44 24.44 24.44 0 0 0
24/02/2017
24.44
 1,010 22.87 24.44 23.77 0 0 0
23/02/2017
22.87
 0 22.87 22.87 22.87 0 0 0
22/02/2017
22.87
 40 24.22 24.22 22.87 0 0 0
21/02/2017
24.22
 10 23.54 24.22 24.22 0 0 0
20/02/2017
23.54
 1,000 23.54 23.54 23.54 1,000 0 0.1
17/02/2017
23.54
 80 23.32 23.54 23.32 0 0 0
16/02/2017
23.32
 240 23.32 23.32 23.32 0 0 0
15/02/2017
23.32
 620 23.77 23.77 22.42 0 0 0
14/02/2017
23.77
 1,020 23.32 23.77 21.70 190 190 0.0
13/02/2017
23.32
 0 23.32 23.32 23.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |