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)
06/06/2016
26.49
 1,580 26.49 26.49 26.01 0 0 0
03/06/2016
26.49
 2,250 26.17 26.65 26.01 0 1,180 -0.1
02/06/2016
26.49
 7,590 26.81 26.81 26.17 0 6,200 -0.5
01/06/2016
26.81
 430 26.33 26.96 26.33 0 0 0
31/05/2016
26.33
 2,400 26.33 26.49 26.17 400 1,220 -0.1
30/05/2016
26.49
 870 25.70 26.49 25.70 0 710 -0.1
27/05/2016
26.65
 1,360 27.28 27.28 26.17 0 800 -0.1
26/05/2016
26.65
 6,120 26.81 26.81 26.65 500 1,000 0.0
25/05/2016
26.65
 4,630 26.81 26.96 26.33 0 1,000 -0.1
24/05/2016
26.65
 16,300 26.33 26.81 26.17 8,730 900 0.6
23/05/2016
26.33
 3,610 26.65 26.81 26.17 0 1,000 -0.1
20/05/2016
27.12
 170 26.65 27.12 26.65 0 0 0
19/05/2016
27.28
 1,770 27.28 27.44 27.28 1,000 0 0.1
18/05/2016
27.44
 8,400 26.96 27.92 26.65 0 7,750 -0.7
17/05/2016
27.92
 10,350 26.96 28.55 26.65 2,320 0 0.2
16/05/2016
26.81
 6,300 27.76 27.76 26.33 100 1,200 -0.1
13/05/2016
28.23
 2,640 27.76 28.55 26.96 0 0 0
12/05/2016
27.28
 2,990 27.60 27.60 26.96 50 0 0.0
11/05/2016
27.92
 830 27.60 28.23 27.28 50 0 0.0
10/05/2016
27.28
 2,450 27.28 27.60 27.28 200 160 0.0
09/05/2016
27.44
 2,110 27.12 28.55 27.12 180 40 0.0
06/05/2016
28.23
 2,810 27.60 28.23 27.44 20 0 0.0
05/05/2016
28.39
 12,490 27.92 28.87 27.28 7,650 0 0.7
04/05/2016
28.87
 8,080 29.34 29.34 27.60 0 0 0
29/04/2016
29.34
 4,790 29.19 29.34 27.60 0 0 0
28/04/2016
29.19
 4,460 30.14 30.14 28.55 860 0 0.1
27/04/2016
30.14
 12,870 29.98 30.30 29.50 1,800 0 0.2
26/04/2016
28.39
 29,710 26.81 28.55 26.49 0 200 0.0
25/04/2016
26.81
 2,890 26.81 26.81 26.65 300 0 0.0
22/04/2016
26.65
 11,390 27.28 27.44 26.65 2,800 0 0.2
21/04/2016
26.49
 15,640 26.49 26.49 26.49 0 0 0
20/04/2016
24.90
 2,120 25.38 25.70 24.90 0 0 0
19/04/2016
25.54
 5,640 25.54 26.17 25.38 4,050 0 0.3
15/04/2016
26.33
 1,110 25.54 26.49 25.54 0 1,000 -0.1
14/04/2016
26.65
 3,700 25.54 26.65 25.38 60 300 0.0
13/04/2016
26.49
 4,030 26.49 26.65 25.38 130 0 0.0
12/04/2016
26.65
 6,220 25.70 26.65 25.38 0 2,250 -0.2
11/04/2016
26.01
 10,030 25.38 26.65 25.38 0 100 0.0
08/04/2016
25.38
 2,630 25.38 25.54 25.22 0 0 0
07/04/2016
25.70
 3,720 25.38 25.70 25.06 0 0 0
06/04/2016
25.38
 3,160 24.74 25.85 24.74 0 1,050 -0.1
05/04/2016
25.22
 6,280 26.33 26.49 25.22 0 200 0.0
04/04/2016
26.81
 4,840 25.38 26.96 25.38 600 0 0.0
01/04/2016
27.28
 630 27.60 27.60 26.33 600 0 0.1
31/03/2016
27.60
 10 27.60 27.60 27.60 0 0 0
30/03/2016
26.81
 3,960 27.92 27.92 25.85 1,000 600 0.0
29/03/2016
27.76
 860 28.23 28.23 26.49 250 0 0.0
28/03/2016
28.08
 3,300 28.55 28.55 27.28 1,000 0 0.1
25/03/2016
27.28
 9,480 26.01 27.44 25.38 1,550 0 0.1
24/03/2016
26.01
 9,910 27.76 29.19 26.01 760 600 0.0
23/03/2016
27.76
 24,510 27.12 27.76 26.33 9,920 0 0.9
22/03/2016
26.01
 19,830 26.01 26.01 25.54 1,000 0 0.1
21/03/2016
24.43
 15,090 24.43 24.43 24.43 4,620 7,430 -0.2
18/03/2016
22.84
 15,160 21.41 22.84 20.94 3,900 1,000 0.2
17/03/2016
21.41
 7,610 21.10 21.41 20.78 0 1,070 -0.1
16/03/2016
21.10
 9,080 20.78 21.25 20.78 0 3,990 -0.3
15/03/2016
21.10
 840 21.41 21.73 20.94 0 0 0
14/03/2016
21.41
 3,530 22.21 22.21 20.94 0 0 0
11/03/2016
21.25
 24,970 21.57 21.89 20.78 0 19,890 -1.3
10/03/2016
22.21
 6,770 23.79 23.79 22.21 320 4,560 -0.3
09/03/2016
23.79
 2,040 22.36 23.79 22.36 700 600 0.0
08/03/2016
23.32
 8,800 22.21 23.32 20.94 0 5,690 -0.4
07/03/2016
22.05
 22,100 22.05 23.79 22.05 0 16,520 -1.2
04/03/2016
23.63
 3,350 24.59 24.74 23.63 650 2,940 -0.2
03/03/2016
24.27
 4,180 24.27 25.22 23.79 550 2,540 -0.1
02/03/2016
25.38
 300 24.74 25.38 24.74 300 0 0.0
01/03/2016
24.59
 5,310 25.38 25.38 24.43 80 2,110 -0.2
29/02/2016
25.06
 1,780 25.22 25.22 25.06 0 1,240 -0.1
26/02/2016
25.22
 1,340 25.38 25.38 25.22 0 190 0.0
25/02/2016
25.38
 7,660 25.06 25.38 23.79 10 4,290 -0.3
24/02/2016
25.22
 27,420 26.96 26.96 25.22 80 25,650 -2.0
23/02/2016
26.96
 7,370 28.55 28.55 26.96 400 6,550 -0.5
22/02/2016
28.87
 2,490 29.82 29.82 28.55 1,000 1,560 0.0
19/02/2016
30.14
 710 28.55 30.14 28.55 300 330 0.0
18/02/2016
29.19
 2,680 29.34 30.14 29.19 200 2,410 -0.2
17/02/2016
30.14
 1,160 30.14 30.77 30.14 1,000 750 0.0
16/02/2016
30.14
 2,190 28.55 30.14 28.55 0 1,000 -0.1
15/02/2016
30.14
 1,990 30.14 30.14 30.14 0 1,450 -0.1
05/02/2016
32.36
 1,130 32.36 32.36 32.36 1,000 0 0.1
04/02/2016
32.36
 70 32.67 32.67 32.36 0 0 0
03/02/2016
32.36
 610 30.77 32.36 30.45 80 0 0.0
02/02/2016
32.67
 720 30.45 32.67 30.45 0 0 0
01/02/2016
31.09
 4,000 32.99 32.99 30.77 0 0 0
29/01/2016
32.99
 1,840 33.63 33.63 31.72 250 1,000 -0.1
28/01/2016
33.63
 460 33.94 33.94 33.63 450 0 0.0
27/01/2016
33.63
 540 33.31 33.63 33.31 0 0 0
26/01/2016
33.31
 3,730 35.53 35.53 33.31 0 0 0
25/01/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
25/01/2016
35.53
 1,000 34.26 35.53 34.26 150 0 0.0
22/01/2016
34.05
 7,190 32.57 34.05 31.93 2,780 1,010 0.3
21/01/2016
32.78
 18,570 32.78 33.42 31.93 14,780 2,050 2.0
20/01/2016
32.99
 6,940 35.32 35.32 32.99 2,200 10 0.4
19/01/2016
35.32
 6,440 33.63 35.32 33.42 2,000 0 0.3
18/01/2016
35.53
 330 35.74 35.74 35.32 0 0 0
15/01/2016
35.53
 7,800 34.05 35.95 34.05 510 0 0.1
14/01/2016
34.05
 17,150 33.84 34.05 33.84 3,930 520 0.5
13/01/2016
31.93
 2,020 32.15 32.15 31.72 0 550 -0.1
12/01/2016
31.93
 1,830 31.93 31.93 30.67 1,410 0 0.2
11/01/2016
31.93
 4,870 30.67 31.93 30.24 0 0 0
08/01/2016
30.45
 1,480 30.03 30.45 28.97 200 0 0.0
07/01/2016
30.67
 550 31.09 31.09 30.67 0 0 0

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