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)
04/02/2021
12.64
 5,100 12.30 12.71 12.57 5,100 100 0.1
03/02/2021
12.30
 7,900 11.90 12.40 11.10 500 0 0.0
02/02/2021
11.90
 100 11.37 11.90 11.90 0 0 0
01/02/2021
11.37
 1,200 11.33 11.37 11.37 1,200 400 0.0
29/01/2021
11.33
 3,000 10.90 11.33 10.16 0 0 0
28/01/2021
10.90
 36,500 11.70 11.70 10.90 1,000 0 0.0
27/01/2021
11.70
 1,900 11.70 11.77 11.70 1,300 0 0.0
26/01/2021
11.70
 600 12.37 12.37 11.70 100 0 0.0
25/01/2021
12.37
 13,000 11.84 12.57 11.03 0 0 0
22/01/2021
11.84
 1,300 12.71 12.71 11.84 0 0 0
21/01/2021
12.71
 800 12.50 12.71 12.17 0 0 0
20/01/2021
12.50
 4,500 12.57 12.57 12.44 0 0 0
19/01/2021
12.57
 12,900 13.31 13.31 12.57 0 5,400 -0.1
18/01/2021
13.31
 26,100 12.71 13.57 13.31 0 12,000 -0.2
15/01/2021
12.71
 30,900 12.14 12.71 12.04 100 22,000 -0.4
14/01/2021
12.14
 17,400 11.37 12.14 11.37 3,000 10,000 -0.1
13/01/2021
11.37
 14,600 10.70 11.37 10.70 100 11,900 -0.2
12/01/2021
10.70
 2,500 10.70 11.23 10.70 100 0 0.0
11/01/2021
10.70
 4,300 10.97 11.37 10.70 4,100 3,100 0.0
08/01/2021
10.97
 1,700 10.97 10.97 10.97 600 500 0.0
07/01/2021
10.97
 3,700 10.43 11.03 9.76 3,100 500 0.0
06/01/2021
10.43
 1,200 10.97 10.97 10.43 100 0 0.0
05/01/2021
10.97
 100 10.97 10.97 10.97 100 0 0.0
04/01/2021
10.97
 3,100 10.43 10.97 10.97 3,100 0 0.1
31/12/2020
10.43
 550 10.70 11.37 10.36 0 40 -0.0
30/12/2020
10.70
 310 10.70 10.90 10.36 0 0 0
29/12/2020
10.70
 1,710 10.23 10.70 10.03 0 0 0
28/12/2020
10.23
 1,050 10.83 10.83 10.16 0 0 0
25/12/2020
10.83
 510 10.87 10.87 10.20 0 0 0
24/12/2020
10.87
 0 10.87 10.87 10.87 0 0 0
23/12/2020
10.87
 160 10.90 10.90 10.87 0 0 0
22/12/2020
10.90
 3,750 11.37 11.37 10.70 0 0 0
21/12/2020
11.37
 940 11.43 11.43 10.70 0 0 0
18/12/2020
11.43
 410 10.70 11.43 10.30 0 0 0
17/12/2020
10.70
 4,280 10.70 10.70 10.36 0 380 -0.0
16/12/2020
10.70
 1,660 10.90 10.90 10.70 0 0 0
15/12/2020
10.90
 1,100 11.03 11.03 10.90 500 0 0.0
14/12/2020
11.03
 5,030 11.07 11.07 10.77 300 0 0.0
11/12/2020
11.07
 1,390 11.50 11.50 11.07 0 0 0
10/12/2020
11.50
 1,020 11.50 11.50 10.70 0 0 0
09/12/2020
11.50
 1,500 11.37 11.50 11.07 0 0 0
08/12/2020
11.37
 5,810 11.07 11.84 11.03 120 4,630 -0.1
07/12/2020
11.07
 15,540 10.36 11.07 10.70 0 0 0
04/12/2020
10.36
 310 10.03 10.36 9.93 0 0 0
03/12/2020
10.03
 300 10.40 11.10 10.03 0 0 0
02/12/2020
10.40
 580 10.70 11.17 10.40 60 0 0.0
01/12/2020
10.70
 11,840 10.36 11.03 10.36 40 5,440 -0.1
30/11/2020
10.36
 1,540 10.16 10.83 10.36 40 0 0.0
27/11/2020
10.16
 1,870 9.96 10.16 9.63 100 0 0.0
26/11/2020
9.96
 2,050 10.03 10.70 9.96 310 0 0.0
25/11/2020
10.03
 5,120 9.66 10.03 9.93 40 0 0.0
24/11/2020
9.66
 2,950 9.66 9.66 9.56 60 0 0.0
23/11/2020
9.66
 1,470 9.43 9.66 8.83 60 0 0.0
20/11/2020
9.43
 3,480 9.63 10.00 9.43 40 2,560 -0.0
19/11/2020
9.63
 70 10.30 10.30 9.63 60 0 0.0
18/11/2020
10.30
 1,620 10.03 10.30 9.46 40 0 0.0
17/11/2020
10.03
 1,720 10.16 10.16 10.03 640 0 0.0
16/11/2020
10.16
 4,560 10.23 10.23 9.56 40 4,510 -0.1
13/11/2020
10.23
 140 10.30 10.30 10.23 40 0 0.0
12/11/2020
10.30
 2,680 10.63 10.63 9.90 40 0 0.0
11/11/2020
10.63
 210 10.03 10.63 9.36 40 0 0.0
10/11/2020
10.03
 80 10.16 10.83 10.03 50 0 0.0
09/11/2020
10.16
 3,560 10.16 10.77 9.46 40 520 -0.0
06/11/2020
10.16
 1,830 10.90 10.90 10.16 0 0 0
05/11/2020
10.90
 4,630 10.23 10.93 10.20 0 0 0
04/11/2020
10.23
 2,010 9.56 10.23 10.23 0 0 0
03/11/2020
9.56
 5,900 9.70 9.70 9.06 0 0 0
02/11/2020
9.70
 2,090 10.33 10.80 9.63 0 0 0
30/10/2020
10.33
 1,900 11.10 11.23 10.33 0 0 0
29/10/2020
11.10
 1,740 11.90 11.90 11.10 0 0 0
28/10/2020
11.90
 450 11.90 11.90 11.90 0 0 0
27/10/2020: Cổ tức tiền mặt tỉ lệ: 20%
27/10/2020
11.90
 4,330 11.57 11.90 10.80 0 0 0
26/10/2020
11.57
 210 11.03 11.63 11.03 100 0 0.0
23/10/2020
11.03
 25,670 11.03 11.69 11.03 0 490 -0.0
22/10/2020
11.03
 980 11.09 11.09 11.03 0 0 0
21/10/2020
11.09
 13,390 11.36 11.63 11.09 0 0 0
20/10/2020
11.36
 1,520 11.39 11.63 11.36 0 0 0
19/10/2020
11.39
 6,060 11.30 11.39 11.30 0 0 0
16/10/2020
11.30
 1,790 11.75 11.99 11.09 0 0 0
15/10/2020
11.75
 19,240 11.54 11.99 11.60 0 11,950 -0.2
14/10/2020
11.54
 26,830 10.79 11.54 11.09 0 21,540 -0.4
13/10/2020
10.79
 10,950 10.22 10.79 10.22 0 3,200 -0.1
12/10/2020
10.22
 3,160 10.16 10.22 9.47 0 0 0
09/10/2020
10.16
 10 9.50 10.16 10.16 0 0 0
08/10/2020
9.50
 360 9.50 9.50 9.50 0 0 0
07/10/2020
9.50
 140 10.19 10.79 9.50 0 0 0
06/10/2020
10.19
 360 10.19 10.76 9.50 0 0 0
05/10/2020
10.19
 10 9.53 10.19 10.19 0 0 0
02/10/2020
9.53
 10 8.93 9.53 9.53 0 0 0
01/10/2020
8.93
 50 8.81 8.99 8.93 0 0 0
30/09/2020
8.81
 40 8.84 8.84 8.81 0 0 0
29/09/2020
8.84
 60 8.69 8.84 8.57 0 0 0
28/09/2020
8.69
 1,560 8.63 8.69 8.63 0 1,450 -0.0
25/09/2020
8.63
 600 8.57 8.63 8.63 0 0 0
24/09/2020
8.57
 20 8.30 8.87 8.57 10 0 0.0
23/09/2020
8.30
 100 8.30 8.30 8.30 0 0 0
22/09/2020
8.30
 6,510 8.69 8.99 8.30 1,270 5,210 -0.1
21/09/2020
8.69
 0 8.69 8.69 8.69 0 0 0
18/09/2020
8.69
 0 8.69 8.69 8.69 0 0 0
17/09/2020
8.69
 330 8.66 8.69 8.69 10 50 -0.0

Chính sách bảo mật | Điều khoản sử dụng |