CTCP Kỹ thuật và Ôtô Trường Long (htl)

33.40
2.15
(6.88%)
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
(2024-10-23) 		3.75 13.64% 381,000 2,900 0.1
27.50
31.25
31.25
2 tháng
(2024-09-23) 		12.30 64.91% 773,600 -20,600 -0.4
18.95
31.25
31.25
3 tháng
(2024-08-26) 		12.70 68.46% 796,100 -20,300 -0.4
18
31.25
31.25
6 tháng
(2024-05-27) 		16.42 110.71% 1,595,200 -26,500 -0.5
14.48
31.25
31.25
12 tháng
(2023-11-28) 		20.73 196.92% 2,539,300 -121,180 -1.7
9.23
31.25
31.25
24 tháng
(2022-12-05) 		20.16 181.79% 2,920,700 -1,065,480 -3.3
9.23
31.25
31.25
36 tháng
(2021-12-08) 		15.94 104.07% 3,377,000 -999,910 -1.0
9.23
31.25
31.25
60 tháng
(2019-12-19) 		21.54 221.82% 4,863,020 -1,161,220 -3.7
6.95
31.25
31.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2016
42.17
 8,160 41.73 42.17 41.30 4,680 1,500 0.3
28/06/2016
41.73
 17,780 39.12 41.73 39.12 7,510 200 0.7
27/06/2016
39.12
 9,750 39.99 39.99 37.82 600 0 0.1
24/06/2016
39.99
 9,030 41.30 41.52 39.12 0 900 -0.1
23/06/2016
41.30
 4,160 42.38 42.38 41.30 410 0 0.0
22/06/2016
42.38
 10,530 42.60 42.60 40.86 2,600 0 0.2
21/06/2016
42.60
 13,490 42.82 44.34 41.30 1,300 70 0.1
20/06/2016
42.82
 15,030 40.86 42.82 41.73 6,430 0 0.6
17/06/2016
40.86
 25,570 38.47 41.08 38.47 11,000 0 1.0
16/06/2016
38.47
 39,580 36.30 38.47 36.30 670 25,590 -2.1
15/06/2016
36.30
 4,070 36.08 36.52 35.65 500 630 -0.0
14/06/2016
36.08
 2,320 36.52 36.52 36.08 0 200 -0.0
13/06/2016
36.52
 1,430 36.52 36.52 36.08 100 390 -0.0
10/06/2016
36.52
 2,580 36.30 36.52 35.86 230 660 -0.0
09/06/2016
36.30
 3,730 36.08 36.30 36.08 2,570 1,100 0.1
08/06/2016
36.08
 4,890 36.08 36.30 33.69 4,200 970 0.3
07/06/2016
36.08
 300 36.30 36.30 36.08 0 0 0
06/06/2016
36.30
 1,580 36.30 36.30 35.65 0 0 0
03/06/2016
36.30
 2,250 36.30 36.52 35.65 0 1,180 -0.1
02/06/2016
36.30
 7,590 36.73 36.73 35.86 0 6,200 -0.5
01/06/2016
36.73
 430 36.08 36.95 36.08 0 0 0
31/05/2016
36.08
 2,400 36.30 36.30 35.86 400 1,220 -0.1
30/05/2016
36.30
 870 36.52 36.52 35.21 0 710 -0.1
27/05/2016
36.52
 1,360 36.52 37.39 35.86 0 800 -0.1
26/05/2016
36.52
 6,120 36.52 36.73 36.52 500 1,000 -0.0
25/05/2016
36.52
 4,630 36.52 36.95 36.08 0 1,000 -0.1
24/05/2016
36.52
 16,300 36.08 36.73 35.86 8,730 900 0.6
23/05/2016
36.08
 3,610 37.17 37.17 35.86 0 1,000 -0.1
20/05/2016
37.17
 170 37.39 37.39 36.52 0 0 0
19/05/2016
37.39
 1,770 37.60 37.60 37.39 1,000 0 0.1
18/05/2016
37.60
 8,400 38.25 38.25 36.52 0 7,750 -0.7
17/05/2016
38.25
 10,350 36.73 39.12 36.52 2,320 0 0.2
16/05/2016
36.73
 6,300 38.69 38.69 36.08 100 1,200 -0.1
13/05/2016
38.69
 2,640 37.39 39.12 36.95 0 0 0
12/05/2016
37.39
 2,990 38.25 38.25 36.95 50 0 0.0
11/05/2016
38.25
 830 37.39 38.69 37.39 50 0 0.0
10/05/2016
37.39
 2,450 37.60 37.82 37.39 200 160 0.0
09/05/2016
37.60
 2,110 38.69 39.12 37.17 180 40 0.0
06/05/2016
38.69
 2,810 38.91 38.91 37.60 20 0 0.0
05/05/2016
38.91
 12,490 39.56 39.56 37.39 7,650 0 0.7
04/05/2016
39.56
 8,080 40.21 40.21 37.82 0 0 0
29/04/2016
40.21
 4,790 39.99 40.21 37.82 0 0 0
28/04/2016
39.99
 4,460 41.30 41.30 39.12 860 0 0.1
27/04/2016
41.30
 12,870 38.91 41.52 40.43 1,800 0 0.2
26/04/2016
38.91
 29,710 36.73 39.12 36.30 0 200 -0.0
25/04/2016
36.73
 2,890 36.52 36.73 36.52 300 0 0.0
22/04/2016
36.52
 11,390 36.30 37.60 36.52 2,800 0 0.2
21/04/2016
36.30
 15,640 34.13 36.30 36.30 0 0 0
20/04/2016
34.13
 2,120 34.99 35.21 34.13 0 0 0
19/04/2016
34.99
 5,640 36.08 36.08 34.78 4,050 0 0.3
15/04/2016
36.08
 1,110 36.52 36.52 34.99 0 1,000 -0.1
14/04/2016
36.52
 3,700 36.30 36.52 34.78 60 300 -0.0
13/04/2016
36.30
 4,030 36.52 36.52 34.78 130 0 0.0
12/04/2016
36.52
 6,220 35.65 36.52 34.78 0 2,250 -0.2
11/04/2016
35.65
 10,030 34.78 36.52 34.78 0 100 -0.0
08/04/2016
34.78
 2,630 35.21 35.21 34.56 0 0 0
07/04/2016
35.21
 3,720 34.78 35.21 34.34 0 0 0
06/04/2016
34.78
 3,160 34.56 35.43 33.91 0 1,050 -0.1
05/04/2016
34.56
 6,280 36.73 36.73 34.56 0 200 -0.0
04/04/2016
36.73
 4,840 37.39 37.39 34.78 600 0 0.0
01/04/2016
37.39
 630 37.82 37.82 36.08 600 0 0.1
31/03/2016
37.82
 10 36.73 37.82 37.82 0 0 0
30/03/2016
36.73
 3,960 38.04 38.25 35.43 1,000 600 0.0
29/03/2016
38.04
 860 38.47 38.69 36.30 250 0 0.0
28/03/2016
38.47
 3,300 37.39 39.12 37.39 1,000 0 0.1
25/03/2016
37.39
 9,480 35.65 37.60 34.78 1,550 0 0.1
24/03/2016
35.65
 9,910 38.04 39.99 35.65 760 600 0.0
23/03/2016
38.04
 24,510 35.65 38.04 36.08 9,920 0 0.9
22/03/2016
35.65
 19,830 33.47 35.65 34.99 1,000 0 0.1
21/03/2016
33.47
 15,090 31.30 33.47 33.47 4,620 7,430 -0.2
18/03/2016
31.30
 15,160 29.34 31.30 28.69 3,900 1,000 0.2
17/03/2016
29.34
 7,610 28.91 29.34 28.47 0 1,070 -0.1
16/03/2016
28.91
 9,080 28.91 29.13 28.47 0 3,990 -0.3
15/03/2016
28.91
 840 29.34 29.78 28.69 0 0 0
14/03/2016
29.34
 3,530 29.13 30.43 28.69 0 0 0
11/03/2016
29.13
 24,970 30.43 30.43 28.47 0 19,890 -1.3
10/03/2016
30.43
 6,770 32.60 32.60 30.43 320 4,560 -0.3
09/03/2016
32.60
 2,040 31.95 32.60 30.65 700 600 0.0
08/03/2016
31.95
 8,800 30.21 31.95 28.69 0 5,690 -0.4
07/03/2016
30.21
 22,100 32.39 32.60 30.21 0 16,520 -1.2
04/03/2016
32.39
 3,350 33.26 33.91 32.39 650 2,940 -0.2
03/03/2016
33.26
 4,180 34.78 34.78 32.60 550 2,540 -0.1
02/03/2016
34.78
 300 33.69 34.78 33.91 300 0 0.0
01/03/2016
33.69
 5,310 34.34 34.78 33.47 80 2,110 -0.2
29/02/2016
34.34
 1,780 34.56 34.56 34.34 0 1,240 -0.1
26/02/2016
34.56
 1,340 34.78 34.78 34.56 0 190 -0.0
25/02/2016
34.78
 7,660 34.56 34.78 32.60 10 4,290 -0.3
24/02/2016
34.56
 27,420 36.95 36.95 34.56 80 25,650 -2.0
23/02/2016
36.95
 7,370 39.56 39.56 36.95 400 6,550 -0.5
22/02/2016
39.56
 2,490 41.30 41.30 39.12 1,000 1,560 -0.0
19/02/2016
41.30
 710 39.99 41.30 39.12 300 330 -0.0
18/02/2016
39.99
 2,680 41.30 41.30 39.99 200 2,410 -0.2
17/02/2016
41.30
 1,160 41.30 42.17 41.30 1,000 750 0.0
16/02/2016
41.30
 2,190 41.30 41.30 39.12 0 1,000 -0.1
15/02/2016
41.30
 1,990 44.34 44.34 41.30 0 1,450 -0.1
05/02/2016
44.34
 1,130 44.34 44.34 44.34 1,000 0 0.1
04/02/2016
44.34
 70 44.34 44.78 44.34 0 0 0
03/02/2016
44.34
 610 44.78 44.78 41.73 80 0 0.0
02/02/2016
44.78
 720 42.60 44.78 41.73 0 0 0
01/02/2016
42.60
 4,000 45.21 45.21 42.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |