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)
27/10/2020: Cổ tức tiền mặt tỉ lệ: 20%
27/10/2020
8.69
 4,330 8.69 8.69 7.88 0 0 0
26/10/2020
8.44
 210 8.49 8.49 8.05 100 0 0.0
23/10/2020
8.05
 25,670 8.31 8.53 8.05 0 490 0.0
22/10/2020
8.05
 980 8.09 8.09 8.05 0 0 0
21/10/2020
8.09
 13,390 8.46 8.49 8.09 0 0 0
20/10/2020
8.29
 1,520 8.31 8.49 8.29 0 0 0
19/10/2020
8.31
 6,060 8.25 8.31 8.25 0 0 0
16/10/2020
8.25
 1,790 8.57 8.75 8.09 0 0 0
15/10/2020
8.57
 19,240 8.75 8.75 8.46 0 11,950 -0.2
14/10/2020
8.42
 26,830 8.40 8.42 8.09 0 21,540 -0.4
13/10/2020
7.87
 10,950 7.46 7.87 7.46 0 3,200 -0.1
12/10/2020
7.46
 3,160 6.91 7.46 6.91 0 0 0
09/10/2020
7.41
 10 7.41 7.41 7.41 0 0 0
08/10/2020
6.93
 360 6.93 6.93 6.93 0 0 0
07/10/2020
6.93
 140 6.93 7.87 6.93 0 0 0
06/10/2020
7.44
 360 7.85 7.85 6.93 0 0 0
05/10/2020
7.44
 10 7.44 7.44 7.44 0 0 0
02/10/2020
6.95
 10 6.95 6.95 6.95 0 0 0
01/10/2020
6.52
 50 6.56 6.56 6.52 0 0 0
30/09/2020
6.43
 40 6.43 6.43 6.43 0 0 0
29/09/2020
6.45
 60 6.25 6.45 6.25 0 0 0
28/09/2020
6.34
 1,560 6.30 6.34 6.30 0 1,450 0.0
25/09/2020
6.30
 600 6.30 6.30 6.30 0 0 0
24/09/2020
6.25
 20 6.47 6.47 6.25 10 0 0.0
23/09/2020
6.06
 100 6.06 6.06 6.06 0 0 0
22/09/2020
6.06
 6,510 6.56 6.56 6.06 1,270 5,210 -0.1
21/09/2020
6.34
 0 6.34 6.34 6.34 0 0 0
18/09/2020
6.34
 0 6.34 6.34 6.34 0 0 0
17/09/2020
6.34
 330 6.34 6.34 6.34 10 50 0.0
16/09/2020
6.32
 180 6.12 6.32 6.12 50 0 0.0
15/09/2020
6.32
 0 6.32 6.32 6.32 0 0 0
14/09/2020
6.32
 400 6.32 6.32 6.32 0 0 0
11/09/2020
6.32
 70 6.34 6.34 6.32 0 50 0.0
10/09/2020
6.34
 4,130 6.12 6.34 5.91 0 4,120 -0.1
09/09/2020
6.34
 4,070 6.12 6.34 6.12 0 4,070 -0.1
08/09/2020
6.30
 0 6.30 6.30 6.30 0 0 0
07/09/2020
6.30
 120 6.30 6.30 6.30 10 20 0.0
04/09/2020
6.30
 160 6.30 6.30 6.21 0 0 0
03/09/2020
5.91
 50 6.60 6.60 5.91 0 0 0
01/09/2020
6.21
 250 6.12 6.21 6.08 250 20 0.0
31/08/2020
5.91
 1,020 6.34 6.34 5.91 10 20 0.0
28/08/2020
6.34
 1,650 6.17 6.34 6.17 0 1,620 0.0
27/08/2020
6.60
 20 6.12 6.60 6.12 0 0 0
26/08/2020
6.58
 30 6.34 6.58 6.34 10 0 0.0
25/08/2020
6.34
 1,030 6.36 6.36 6.34 1,000 1,000 0
24/08/2020
6.36
 1,080 6.47 6.47 5.84 0 950 0.0
21/08/2020
6.28
 10 6.28 6.28 6.28 0 0 0
20/08/2020
6.04
 10 6.04 6.04 6.04 0 0 0
19/08/2020
5.82
 0 5.82 5.82 5.82 0 0 0
18/08/2020
5.82
 10 5.82 5.82 5.82 10 0 0.0
17/08/2020
5.47
 0 5.47 5.47 5.47 0 0 0
14/08/2020
5.47
 640 5.47 5.47 5.47 0 640 0.0
13/08/2020
5.64
 50 5.64 5.64 5.64 0 50 0.0
12/08/2020
5.64
 1,950 5.56 5.64 5.56 0 1,180 0.0
11/08/2020
5.60
 50 5.60 5.60 5.60 0 50 0.0
10/08/2020
5.60
 0 5.60 5.60 5.60 0 0 0
07/08/2020
5.60
 0 5.60 5.60 5.60 0 0 0
06/08/2020
5.60
 2,810 5.97 5.97 5.47 0 700 0.0
05/08/2020
5.60
 320 5.56 6.12 5.56 0 300 0.0
04/08/2020
5.97
 0 5.97 5.97 5.97 0 0 0
03/08/2020
5.97
 0 5.97 5.97 5.97 0 0 0
31/07/2020
5.97
 0 5.97 5.97 5.97 0 0 0
30/07/2020
5.97
 10 5.97 5.97 5.97 0 0 0
29/07/2020
5.97
 0 5.97 5.97 5.97 0 0 0
28/07/2020
5.97
 10 5.97 5.97 5.97 0 0 0
27/07/2020
6.01
 0 6.01 6.01 6.01 0 0 0
24/07/2020
6.01
 0 6.01 6.01 6.01 0 0 0
23/07/2020
6.01
 160 6.04 6.04 5.99 0 0 0
22/07/2020
6.04
 0 6.04 6.04 6.04 0 0 0
21/07/2020
6.04
 4,000 6.04 6.04 6.04 0 0 0
20/07/2020
6.08
 70 6.08 6.47 5.71 0 0 0
17/07/2020
6.12
 10 6.12 6.12 6.12 0 0 0
16/07/2020
5.95
 0 5.95 5.95 5.95 0 0 0
15/07/2020
5.95
 500 5.62 5.95 5.62 0 500 0.0
14/07/2020
5.62
 490 5.62 5.62 5.62 0 0 0
13/07/2020
5.62
 50 5.62 5.62 5.62 0 0 0
10/07/2020
5.62
 0 5.62 5.62 5.62 0 0 0
09/07/2020
5.62
 0 5.62 5.62 5.62 0 0 0
08/07/2020
5.62
 0 5.62 5.62 5.62 0 0 0
07/07/2020
5.62
 0 5.62 5.62 5.62 0 0 0
06/07/2020
5.62
 30 5.62 5.62 5.62 30 0 0.0
03/07/2020
5.62
 0 5.62 5.62 5.62 0 0 0
02/07/2020
5.62
 0 5.62 5.62 5.62 0 0 0
01/07/2020
5.62
 800 5.62 5.62 5.62 800 800 0
30/06/2020
5.62
 680 5.29 5.62 5.29 10 0 0.0
29/06/2020
5.64
 1,600 5.64 5.64 5.64 200 1,600 0.0
26/06/2020
5.64
 1,600 5.64 5.64 5.64 10 0 0.0
25/06/2020
5.29
 160 6.04 6.04 5.29 10 0 0.0
24/06/2020
5.69
 1,090 5.66 5.69 5.66 100 0 0.0
23/06/2020
6.04
 0 6.04 6.04 6.04 0 0 0
22/06/2020
6.04
 0 6.04 6.04 6.04 0 0 0
19/06/2020
6.04
 1,190 5.73 6.04 5.73 90 1,100 0.0
18/06/2020
5.73
 1,100 5.47 5.73 5.47 1,000 1,000 0
17/06/2020
5.73
 2,000 5.73 5.73 5.73 0 1,000 0.0
16/06/2020
5.64
 40 5.64 5.64 5.64 0 0 0
15/06/2020
5.64
 320 5.69 5.73 5.64 0 20 0.0
12/06/2020
5.64
 510 5.64 5.64 5.64 0 480 0.0
11/06/2020
5.64
 480 5.64 5.64 5.64 0 0 0
10/06/2020
5.69
 10 5.69 5.69 5.69 0 0 0
09/06/2020
5.66
 350 5.62 5.66 5.62 0 250 0.0

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