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)
27/10/2022
8.66
 100 8.66 8.66 8.66 0 0 0
26/10/2022
8.66
 0 8.66 8.66 8.66 0 0 0
25/10/2022
8.66
 800 8.88 8.88 8.66 500 0 0.0
24/10/2022
8.88
 100 8.88 8.88 8.88 0 0 0
21/10/2022
9.47
 900 9.47 9.47 9.47 900 0 0.0
20/10/2022
9.39
 400 8.82 9.39 8.82 300 0 0.0
19/10/2022
9.36
 200 9.74 9.74 9.36 100 0 0.0
18/10/2022
9.74
 400 10.93 10.93 9.74 0 0 0
17/10/2022
10.47
 100 10.47 10.47 10.47 0 0 0
14/10/2022
9.80
 400 9.31 9.80 9.31 100 100 0
13/10/2022
9.96
 2,600 8.66 9.96 8.66 0 0 0.0
12/10/2022
9.31
 0 9.31 9.31 9.31 0 0 0.0
11/10/2022
9.31
 0 9.31 9.31 9.31 0 0 0.0
10/10/2022
9.31
 900 9.07 9.31 9.04 300 0 0.0
07/10/2022
9.04
 5,400 8.96 9.04 8.96 5,100 0 0.1
06/10/2022
9.12
 300 9.12 9.12 9.12 0 0 0.0
05/10/2022
9.74
 400 9.96 9.96 9.74 0 0 0.0
04/10/2022
9.99
 0 9.99 9.99 9.99 0 0 0.0
03/10/2022
9.99
 0 9.99 9.99 9.99 0 0 0.0
30/09/2022
9.99
 0 9.99 9.99 9.99 0 0 0.0
29/09/2022
9.99
 200 9.99 9.99 9.99 0 0 0.0
28/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2022
9.42
 100 9.42 9.42 9.42 0 0 0.0
27/09/2022
9.42
 0 9.42 9.42 9.42 0 0 0.0
26/09/2022
9.42
 0 9.42 9.42 9.42 0 0 0.0
23/09/2022
9.42
 3,000 9.42 9.98 9.42 2,600 0 0.0
22/09/2022
9.39
 0 9.39 9.39 9.39 0 0 0.0
21/09/2022
9.39
 1,700 9.39 9.39 9.39 1,700 0 0.0
20/09/2022
9.39
 100 9.39 9.39 9.39 0 0 -0.1
19/09/2022
8.86
 8,000 9.44 9.44 8.86 100 8,000 -0.1
16/09/2022
9.44
 100 9.44 9.44 9.44 100 0 0.0
15/09/2022
9.47
 100 9.47 9.47 9.47 0 0 -0.2
14/09/2022
9.47
 200 9.47 9.47 9.47 0 0 -0.2
13/09/2022
9.57
 300 9.65 9.65 9.57 100 0 -0.2
12/09/2022
9.67
 200 9.42 9.67 9.42 0 75 -0.2
09/09/2022
9.37
 600 9.37 9.37 9.37 0 0 -0.2
08/09/2022
9.50
 0 9.50 9.50 9.50 0 0 -0.2
07/09/2022
9.50
 9,600 9.75 9.75 9.47 100 9,000 -0.2
06/09/2022
10.06
 100 10.06 10.06 10.06 0 0 0.0
05/09/2022
10.08
 0 10.08 10.08 10.08 0 0 0.0
31/08/2022
10.08
 0 10.08 10.08 10.08 0 0 0.0
30/08/2022
10.08
 400 10.06 10.08 10.06 400 0 0.0
29/08/2022
10.11
 100 10.11 10.11 10.11 0 0 0.1
26/08/2022
10.75
 400 10.78 10.78 10.75 0 0 0.1
25/08/2022
10.83
 100 10.83 10.83 10.83 0 0 0.1
24/08/2022
10.80
 5,700 10.70 11.18 10.70 4,000 0 0.1
23/08/2022
11.47
 0 11.47 11.47 11.47 0 0 0.0
22/08/2022
11.47
 1,700 10.75 11.47 10.70 1,100 100 0.0
19/08/2022
11.47
 5,600 10.34 11.47 10.03 0 0 0.0
18/08/2022
10.75
 1,400 10.34 10.75 10.34 0 100 0.0
17/08/2022
10.57
 1,900 10.57 10.70 10.57 0 0 0.1
16/08/2022
11.31
 2,100 11.31 11.31 11.31 0 0 0.1
15/08/2022
12.16
 200 12.13 12.16 12.13 0 0 0.1
12/08/2022
12.23
 4,100 12.23 12.36 12.03 3,800 0 0.1
11/08/2022
11.57
 13,000 10.24 11.67 10.24 6,600 100 0.1
10/08/2022
10.95
 1,800 10.93 10.98 10.93 0 0 0.0
09/08/2022
11.75
 600 11.77 11.77 11.67 0 0 0.0
08/08/2022
11.98
 1,100 10.72 12.23 10.72 0 0 0.0
05/08/2022
11.52
 0 11.52 11.52 11.52 0 0 0.0
04/08/2022
11.52
 0 11.52 11.52 11.52 0 0 0.0
03/08/2022
11.52
 3,400 11.44 11.52 11.44 0 0 0.0
02/08/2022
10.80
 600 10.11 10.80 10.11 0 0 0.0
01/08/2022
10.11
 700 10.08 10.11 10.08 0 0 0.0
29/07/2022
9.67
 0 9.67 9.67 9.67 0 0 0.0
28/07/2022
9.67
 0 9.67 9.67 9.67 0 0 0.0
27/07/2022
9.67
 200 9.42 9.67 9.42 0 0 0.0
26/07/2022
9.06
 600 10.03 10.06 9.06 0 0 0.0
25/07/2022
9.42
 2,100 9.37 9.42 9.37 0 0 0.0
22/07/2022
8.86
 100 8.86 8.86 8.86 0 0 0.0
21/07/2022
9.37
 200 9.37 9.37 9.37 0 0 0.0
20/07/2022
9.34
 200 9.83 9.83 9.34 0 100 0.0
19/07/2022
9.96
 2,700 11.44 11.44 9.96 0 0 0.0
18/07/2022
10.70
 200 10.70 10.70 10.70 0 0 0.0
15/07/2022
10.03
 100 10.03 10.03 10.03 0 0 0.0
14/07/2022
9.60
 3,300 8.52 9.60 8.47 0 0 0.0
13/07/2022
9.09
 100 9.09 9.09 9.09 0 0 0.0
12/07/2022
9.09
 0 9.09 9.09 9.09 0 0 0.0
11/07/2022
9.09
 300 9.34 9.34 9.09 0 0 0.0
08/07/2022
9.52
 3,300 9.52 9.52 9.52 0 0 0.0
07/07/2022
10.01
 1,000 10.01 10.01 10.01 900 100 0.0
06/07/2022
10.01
 1,900 10.01 10.06 10.01 1,400 100 0.0
05/07/2022
10.75
 300 10.75 10.75 10.75 0 0 0.0
04/07/2022
10.75
 200 9.93 10.75 9.93 0 100 0.0
01/07/2022
10.67
 1,600 9.32 10.67 9.29 0 0 0.0
30/06/2022
9.98
 600 9.98 9.98 9.98 0 0 0.0
29/06/2022
10.03
 100 10.03 10.03 10.03 0 0 0
28/06/2022
10.06
 300 10.06 10.06 10.06 0 0 0.0
27/06/2022
10.14
 0 10.14 10.14 10.14 0 0 0.0
24/06/2022
10.14
 0 10.14 10.14 10.14 0 0 0.0
23/06/2022
10.14
 0 10.14 10.14 10.14 0 0 0.0
22/06/2022
10.14
 100 10.14 10.14 10.14 0 0 0.0
21/06/2022
9.52
 1,700 9.39 10.78 9.39 0 0 0.0
20/06/2022
10.08
 100 10.08 10.08 10.08 0 0 0
17/06/2022
10.01
 200 10.01 10.01 10.01 0 100 0.0
16/06/2022
10.60
 4,000 9.55 10.70 9.55 3,400 100 0.1
15/06/2022
10.24
 7,400 10.14 11.01 10.01 5,700 100 0.1
14/06/2022
10.75
 0 10.75 10.75 10.75 0 0 0.1
13/06/2022
10.75
 1,800 10.19 10.75 10.03 0 0 0.1
10/06/2022
10.70
 0 10.70 10.70 10.70 0 0 0.1
09/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
09/06/2022
10.70
 100 10.70 10.70 10.70 0 0 0.1
08/06/2022
10.44
 4,300 9.95 10.78 9.95 3,000 100 0.1

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