CTCP Kỹ thuật và Ôtô Trường Long (htl)

31.25
1.90
(6.47%)
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)
22/11/2024
31.25
 90,800 29.55 31.40 29.30 4,900 4,300 0.0
21/11/2024
29.35
 14,300 29.50 29.60 29.30 1,000 100 0.0
20/11/2024
29.50
 12,900 30.20 30.20 29.15 0 400 -0.0
19/11/2024
30.20
 37,600 30 30.95 29.65 1,900 200 0.1
18/11/2024
29.65
 9,900 29.90 30 29.50 1,200 0 0.0
15/11/2024
29.70
 14,800 28.75 29.80 28.75 400 0 0.0
14/11/2024
28.85
 17,100 29 29 28.80 0 1,100 -0.0
13/11/2024
29
 15,400 29 29 28.75 0 0 0
12/11/2024
29
 6,500 29.10 29.10 29 0 0 0
11/11/2024
29.35
 10,000 29.45 29.45 29 0 500 -0.0
08/11/2024
29.30
 5,300 30.45 30.45 28.70 500 0 0.0
07/11/2024
28.70
 10,400 28.65 28.85 28.50 0 0 0
06/11/2024
28.60
 5,400 28.50 28.65 28.45 0 0 0
05/11/2024
28.45
 10,300 28.10 28.50 27.70 300 0 0.0
04/11/2024
28.55
 13,800 28.95 28.95 27.85 0 0 0
01/11/2024
28.65
 16,200 29.50 29.50 28.65 200 0 0.0
31/10/2024
29.40
 14,600 29.95 29.95 28.50 0 0 0
30/10/2024
30
 5,100 29.40 30.10 28.80 300 0 0.0
29/10/2024
29.35
 23,700 27.90 29.40 27.60 0 200 -0.0
28/10/2024
27.50
 6,200 27.10 27.50 27.10 0 0 0
25/10/2024
27.50
 8,100 27.50 27.50 27.30 0 1,000 -0.0
24/10/2024
27.80
 6,100 27.25 27.95 27.15 0 0 0
23/10/2024
27.50
 26,500 28.50 28.50 27.30 0 0 0
22/10/2024
27.75
 12,200 26.75 27.95 26.70 600 0 0.0
21/10/2024
26.75
 24,600 26.75 26.75 26.05 700 400 0.0
18/10/2024
26.75
 15,000 28.30 28.30 26.75 500 0 0.0
17/10/2024
28.30
 32,100 29.60 29.60 28 2,400 1,300 0.0
16/10/2024
27.70
 117,300 27.70 27.70 27 900 100 0.0
15/10/2024
25.90
 20,100 25.90 25.90 25.90 0 0 0
14/10/2024
24.25
 21,500 24.25 24.25 24.25 0 200 -0.0
11/10/2024
22.70
 4,400 22.70 22.80 22.70 300 200 0.0
10/10/2024
22.10
 2,000 21.65 22.80 21.65 0 0 0
09/10/2024
21.60
 5,700 21.75 21.75 21.60 0 0 0
08/10/2024
21.60
 22,400 22.20 22.50 21.60 200 21,000 -0.5
07/10/2024
22.50
 6,400 22.50 22.80 22.30 0 0 0
04/10/2024
22.20
 7,900 22.10 22.20 22.10 0 0 0
03/10/2024
22.10
 5,100 22.50 22.80 22.10 0 0 0
02/10/2024
22.85
 7,600 22.50 22.85 22.40 0 0 0
01/10/2024
22.70
 15,400 22.85 22.90 22.70 0 2,000 -0.0
30/09/2024
22.95
 12,700 22 22.95 22 0 2,900 -0.1
27/09/2024
22.55
 9,900 22.30 22.55 21.60 0 0 0
26/09/2024
22.60
 14,800 23 23 21.70 200 1,200 -0.0
25/09/2024
21.65
 15,500 20.55 21.65 20.55 0 0 0
24/09/2024
20.25
 11,400 19.10 20.25 19.10 0 0 0
23/09/2024
18.95
 8,600 18.80 18.95 18.80 0 0 0
20/09/2024
18.70
 1,500 18.60 18.70 18.60 0 100 -0.0
19/09/2024
18.60
 300 18.60 18.60 18.60 0 0 0
18/09/2024
18.40
 400 18.40 18.40 18.40 100 0 0.0
17/09/2024
18.40
 1,600 18.50 18.50 18.35 0 0 0
16/09/2024
18.30
 2,200 18.50 18.55 17.25 200 0 0.0
13/09/2024
18.50
 200 18.50 18.50 18.50 0 0 0
12/09/2024
18.50
 0 18.50 18.50 18.50 0 0 0
11/09/2024
18.50
 500 18.50 18.50 18.50 0 0 0
10/09/2024
18.50
 1,400 18.90 18.90 18.50 0 0 0
09/09/2024
18.50
 2,600 18.95 18.95 18.50 0 0 0
06/09/2024
18.50
 700 18.95 18.95 18.50 0 0 0
05/09/2024
18.50
 1,100 18.50 18.50 18.50 0 0 0
04/09/2024
18.35
 2,100 18.60 19.15 18.35 100 0 0.0
30/08/2024
18.40
 700 19.10 19.10 18.40 0 0 0
29/08/2024
18.50
 300 18.40 18.50 18.40 0 0 0
28/08/2024
18.40
 2,800 18.30 18.40 18.10 0 0 0
27/08/2024
18
 2,700 18.60 18.60 18 0 0 0
26/08/2024
18.55
 1,400 18.55 18.55 18.50 0 0 0
23/08/2024
18.55
 7,500 18.50 18.95 18.35 0 0 0
22/08/2024
18.30
 6,300 18.25 18.70 18.25 0 0 0
21/08/2024
18.20
 700 18.05 18.20 18.05 500 0 0.0
20/08/2024
18.20
 300 17.60 18.20 17.60 0 0 0
19/08/2024
18.15
 300 18.65 18.65 18.15 0 0 0
16/08/2024
18
 5,400 17.65 18.45 17.65 0 0 0
15/08/2024
18.20
 300 17.75 18.20 17.75 0 0 0
14/08/2024
17.55
 100 17.55 17.55 17.55 0 0 0
13/08/2024
18.10
 7,100 18.80 18.80 18.10 400 800 -0.0
12/08/2024
18.20
 1,500 18.20 19.20 18.20 0 0 0
09/08/2024
18.20
 1,700 18.70 18.85 18.20 500 0 0.0
08/08/2024
17.75
 5,400 18 18.70 17.55 0 0 0
07/08/2024
17.70
 18,400 17.55 17.70 17.50 0 0 0
06/08/2024
17.55
 9,500 17.55 18 17.55 200 0 0.0
05/08/2024
17.55
 15,000 18.35 18.35 17.55 0 0 0
02/08/2024
18.50
 3,900 18.20 18.50 18.10 0 0 0
01/08/2024
18.30
 1,100 18 18.95 18 0 0 0
31/07/2024
19
 23,100 18.70 19.20 18.70 0 0 0
30/07/2024
18.70
 4,300 18.50 19 18.50 0 0 0
29/07/2024
18.50
 11,500 17.80 18.50 17.80 0 0 0
26/07/2024
17.80
 1,000 18.25 18.25 17.80 0 0 0
25/07/2024
17.75
 6,700 18.70 18.70 17.75 0 0 0
24/07/2024
17.75
 1,400 17.90 17.90 17.75 0 0 0
23/07/2024
18.35
 4,000 17.35 18.35 17.35 0 0 0
22/07/2024
17.35
 24,000 17.70 17.70 17.35 0 5,000 -0.1
19/07/2024
17.80
 1,000 17.90 18.70 17.75 0 0 0
18/07/2024
17.90
 11,600 18.15 18.40 17.70 0 0 0
17/07/2024
18.40
 11,600 18.60 18.80 18.40 100 0 0.0
16/07/2024
19.05
 11,300 19.60 19.60 18.70 500 0 0.0
15/07/2024
19.20
 13,100 19.80 19.80 19.20 0 300 -0.0
12/07/2024
19.80
 8,300 19.60 20.10 19.60 0 0 0
11/07/2024: Cổ tức tiền mặt tỉ lệ: 30%
11/07/2024
20.85
 26,100 20.20 21.55 20.20 0 0 0
10/07/2024
21.50
 29,200 21.94 21.94 20.58 800 300 0.0
09/07/2024
21.50
 66,300 21.50 21.94 21.06 4,000 0 0.1
08/07/2024
20.53
 43,900 20.53 20.53 20.27 0 800 -0.0
05/07/2024
19.22
 53,000 20.10 20.10 19.22 3,300 0 0.1
04/07/2024
20.14
 23,900 20.18 20.36 19.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |