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)
08/01/2024
6.96
 17,100 6.99 6.99 6.94 0 10,900 -0.1
05/01/2024
6.96
 14,300 7.28 7.31 6.94 0 4,200 -0.1
04/01/2024
7.31
 300 7.11 7.31 6.91 0 0 0
03/01/2024
7.34
 2,400 7.25 7.42 7.25 0 800 0.0
02/01/2024
7.28
 100 7.28 7.28 7.28 0 0 0
29/12/2023
7.19
 400 7.25 7.25 7.19 0 0 0
28/12/2023
7.16
 400 6.99 7.16 6.99 0 0 0
27/12/2023
6.99
 5,200 7.16 7.16 6.82 0 600 0.0
26/12/2023
7.16
 2,300 7.34 7.34 6.88 500 0 0.0
25/12/2023
7.19
 2,800 6.88 7.19 6.88 0 1,500 0.0
22/12/2023
6.73
 4,500 7.02 7.02 6.73 0 2,000 0.0
21/12/2023
6.73
 3,800 6.62 6.94 6.62 400 3,600 0.0
20/12/2023
6.99
 2,300 7.05 7.08 6.68 100 500 0.0
19/12/2023
7.11
 1,100 6.76 7.14 6.76 100 500 0.0
18/12/2023
6.76
 300 6.71 7.19 6.71 0 0 0
15/12/2023
7.02
 10,100 6.99 7.25 6.99 100 8,800 -0.1
14/12/2023
7.31
 3,400 7.28 7.31 7.22 200 1,400 0.0
13/12/2023
7.42
 800 7.51 7.51 7.22 100 0 0.0
12/12/2023
7.45
 1,000 7.45 7.45 7.22 0 0 0
11/12/2023
7.42
 300 7.22 7.45 7.22 0 0 0
08/12/2023
7.39
 2,100 7.16 7.54 7.16 100 200 0.0
07/12/2023
7.31
 10,700 7.31 7.39 7.25 200 3,000 0.0
06/12/2023
7.79
 700 7.79 7.79 7.77 0 0 0
05/12/2023
7.62
 600 7.48 7.62 7.28 0 0 0
04/12/2023
7.74
 200 7.79 7.79 7.74 0 0 0
01/12/2023
7.77
 300 7.79 7.79 7.77 0 0 0
30/11/2023
7.62
 1,500 7.51 7.68 7.51 200 1,000 0.0
29/11/2023
7.22
 9,600 7.79 7.79 7.22 200 3,900 0.0
28/11/2023
7.68
 600 7.34 7.68 7.31 0 0 0
27/11/2023
7.85
 0 7.85 7.85 7.85 0 0 0
24/11/2023
7.85
 100 7.85 7.85 7.85 0 0 0
23/11/2023
7.62
 18,600 7.74 8.17 7.62 0 4,800 -0.1
22/11/2023
8.08
 6,200 7.74 8.08 7.71 0 3,000 0.0
21/11/2023
8.17
 600 7.74 8.17 7.74 0 0 0
20/11/2023
8.25
 100 8.25 8.25 8.25 0 0 0
17/11/2023
8.22
 200 7.82 8.22 7.82 0 0 0
16/11/2023
8.34
 100 8.34 8.34 8.34 0 0 0
15/11/2023
8.28
 100 8.28 8.28 8.28 0 0 0
14/11/2023
8.11
 13,000 7.79 8.11 7.79 0 12,900 -0.2
13/11/2023
8.20
 2,200 8.20 8.20 8.20 0 0 0
10/11/2023
8.80
 0 8.80 8.80 8.80 0 0 0
09/11/2023
8.80
 100 8.80 8.80 8.80 0 0 0
08/11/2023
8.37
 100 8.37 8.37 8.37 0 0 0
07/11/2023
8.20
 200 7.62 8.20 7.62 0 0 0
06/11/2023
8.11
 0 8.11 8.11 8.11 0 0 0
03/11/2023
8.11
 0 8.11 8.11 8.11 0 0 0
02/11/2023
8.11
 100 8.11 8.11 8.11 100 0 0.0
01/11/2023
7.77
 0 7.77 7.77 7.77 0 0 0
31/10/2023
7.77
 400 8.02 8.02 7.77 0 0 0
30/10/2023
8.34
 100 8.34 8.34 8.34 0 0 0
27/10/2023
8.02
 300 8.40 8.40 7.62 0 0 0
26/10/2023
8.11
 100 8.11 8.11 8.11 100 0 0.0
25/10/2023
7.79
 200 8.54 8.54 7.79 0 0 0
24/10/2023
8.11
 300 7.77 8.11 7.77 0 0 0
23/10/2023
8.28
 100 8.28 8.28 8.28 100 0 0.0
20/10/2023
7.79
 600 7.79 7.79 7.79 0 600 0.0
19/10/2023
8.31
 0 8.31 8.31 8.31 0 0 0
18/10/2023
8.31
 100 8.31 8.31 8.31 100 0 0.0
17/10/2023
7.97
 300 8.48 8.48 7.97 0 0 0
16/10/2023
8.37
 100 8.37 8.37 8.37 0 0 0
13/10/2023
8.51
 1,800 8.83 8.83 8.37 0 0 0
12/10/2023
8.54
 400 8.28 8.54 8.25 0 0 0
11/10/2023
8.14
 0 8.14 8.14 8.14 0 0 0
10/10/2023
8.14
 1,400 8.08 8.14 8.08 0 0 0
09/10/2023
8.08
 500 8.02 8.08 8.02 500 0 0.0
06/10/2023
8.02
 400 8.05 8.05 8.02 0 0 0
05/10/2023
8.11
 0 8.11 8.11 8.11 0 0 0
04/10/2023
8.11
 0 8.11 8.11 8.11 0 0 0
03/10/2023
8.11
 100 8.11 8.11 8.11 0 0 0
02/10/2023
8.25
 1,700 8.02 8.25 7.97 400 1,200 0.0
29/09/2023
8.08
 6,100 7.91 8.08 7.91 700 5,000 -0.1
28/09/2023
7.91
 2,600 7.65 8.08 7.65 0 2,100 0.0
27/09/2023
8.17
 2,700 8.22 8.25 7.88 100 400 0.0
26/09/2023
8.43
 33,300 8.14 8.43 7.88 0 20,000 -0.3
25/09/2023
8.45
 2,400 8.48 8.48 8.45 0 0 0
22/09/2023
9.08
 100 9.08 9.08 9.08 0 0 0
21/09/2023
9.43
 100 9.43 9.43 9.43 0 0 0
20/09/2023
8.91
 5,000 8.91 8.91 8.91 0 0 0
19/09/2023
8.97
 0 8.97 8.97 8.97 0 0 0
18/09/2023
8.97
 100 8.97 8.97 8.97 0 0 0
15/09/2023
8.48
 0 8.48 8.48 8.48 0 0 0
14/09/2023
8.48
 0 8.48 8.48 8.48 0 0 0
13/09/2023
8.48
 700 8.80 8.80 8.48 0 0 0
12/09/2023
8.60
 200 8.60 8.60 8.60 0 0 0
11/09/2023
8.60
 800 8.60 8.60 8.60 600 0 0.0
08/09/2023
8.60
 300 8.60 8.60 8.60 200 0 0.0
07/09/2023
8.60
 700 9.00 9.00 8.54 100 0 0.0
06/09/2023
9.06
 100 9.06 9.06 9.06 0 0 0
05/09/2023
8.63
 700 8.60 8.63 8.51 300 0 0.0
31/08/2023
8.40
 700 8.34 8.77 8.34 500 0 0.0
30/08/2023
8.88
 100 8.88 8.88 8.88 0 0 0
29/08/2023
8.54
 2,400 8.57 8.57 8.54 100 1,800 0.0
28/08/2023
8.08
 100 8.08 8.08 8.08 0 0 0
25/08/2023
8.43
 400 8.43 8.43 7.91 0 0 0
24/08/2023
8.43
 6,700 8.88 8.88 8.31 0 5,200 -0.1
23/08/2023
8.91
 200 8.45 8.91 8.45 0 0 0
22/08/2023
8.43
 6,700 8.65 8.65 8.40 0 2,200 0.0
21/08/2023
9.00
 800 9.11 9.11 9.00 0 0 0
18/08/2023
8.83
 1,200 8.88 8.88 8.83 0 500 0.0
17/08/2023
8.88
 200 8.88 8.88 8.88 0 0 0

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