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)
08/06/2020
5.58
 2,200 5.69 5.69 5.51 0 1,980 0.0
05/06/2020
5.51
 3,240 5.69 5.69 5.51 0 2,450 0.0
04/06/2020
5.69
 510 5.69 5.69 5.69 20 0 0.0
03/06/2020
5.69
 230 5.69 5.71 5.69 20 0 0.0
02/06/2020
5.69
 4,430 5.69 5.69 5.69 0 4,430 -0.1
01/06/2020
5.69
 5,440 5.69 5.95 5.69 10 4,000 -0.1
29/05/2020
6.04
 20 6.04 6.04 6.04 0 0 0
28/05/2020
6.04
 2,350 5.99 6.04 5.99 350 2,000 0.0
27/05/2020
5.99
 3,810 6.01 6.01 5.66 0 2,920 0.0
26/05/2020
6.01
 1,820 5.77 6.01 5.77 0 0 0
25/05/2020
5.77
 0 5.77 5.77 5.77 0 0 0
22/05/2020
5.77
 0 5.77 5.77 5.77 0 0 0
21/05/2020
5.77
 30 5.77 5.77 5.77 0 0 0
20/05/2020
5.75
 4,300 5.75 5.75 5.75 0 1,000 0.0
19/05/2020
5.75
 670 5.71 6.04 5.69 0 0 0
18/05/2020
6.08
 110 6.08 6.08 6.08 0 0 0
15/05/2020
6.52
 3,030 5.77 6.52 5.73 0 3,000 0.0
14/05/2020
6.10
 200 6.10 6.52 6.10 0 0 0
13/05/2020
6.56
 1,020 6.76 6.76 5.95 0 0 0
12/05/2020
6.39
 790 6.39 6.39 5.99 0 0 0
11/05/2020
5.97
 880 5.97 5.97 5.95 0 0 0
08/05/2020
5.60
 1,700 5.36 5.60 5.34 0 0 0
07/05/2020
5.25
 1,000 5.66 5.66 5.25 620 0 0.0
06/05/2020
5.64
 230 5.66 5.66 5.64 0 0 0
05/05/2020
5.91
 0 5.91 5.91 5.91 0 0 0
04/05/2020
5.91
 0 5.91 5.91 5.91 0 0 0
29/04/2020
5.91
 340 5.91 5.91 5.91 0 0 0
28/04/2020
5.97
 110 5.97 5.97 5.97 0 0 0
27/04/2020
5.60
 0 5.60 5.60 5.60 0 0 0
24/04/2020
5.60
 10 5.60 5.60 5.60 0 0 0
23/04/2020
5.91
 20 5.91 5.91 5.91 0 0 0
22/04/2020
5.91
 500 5.91 5.91 5.91 0 0 0
21/04/2020
5.91
 400 5.91 5.91 5.91 0 0 0
20/04/2020
5.99
 410 5.69 5.99 5.69 0 0 0
17/04/2020
5.69
 0 5.69 5.69 5.69 0 0 0
16/04/2020
5.69
 700 5.69 5.69 5.69 0 10 0.0
15/04/2020
5.69
 400 5.69 5.69 5.69 10 0 0.0
14/04/2020
5.40
 320 5.07 5.40 5.07 0 0 0
13/04/2020
5.07
 810 5.07 5.23 5.07 20 10 0.0
10/04/2020
5.36
 10 5.36 5.36 5.36 0 10 0.0
09/04/2020
5.66
 10 5.66 5.66 5.66 0 10 0.0
08/04/2020
5.66
 10 5.66 5.66 5.66 0 0 0
07/04/2020
6.08
 50 6.08 6.08 6.08 0 0 0
06/04/2020
6.08
 60 6.06 6.08 6.06 0 0 0
03/04/2020
6.04
 0 6.04 6.04 6.04 0 0 0
01/04/2020
6.04
 10 6.04 6.04 6.04 0 0 0
31/03/2020
5.86
 10 5.86 5.86 5.86 0 0 0
30/03/2020
5.53
 370 5.84 5.84 5.53 0 0 0
27/03/2020
5.69
 1,780 5.51 5.84 5.51 1,020 0 0.0
26/03/2020
5.56
 1,350 5.51 5.95 5.51 520 10 0.0
25/03/2020
5.91
 310 6.06 6.06 5.91 0 0 0
24/03/2020
5.86
 580 5.56 5.86 5.51 0 10 0.0
23/03/2020
5.58
 870 5.29 5.58 5.05 0 10 0.0
20/03/2020
5.42
 580 5.69 5.69 5.42 570 0 0.0
19/03/2020
5.69
 260 6.06 6.06 5.69 570 0 0.0
18/03/2020
6.06
 1,010 5.62 6.06 5.62 570 0 0.0
17/03/2020
6.04
 670 6.04 6.25 5.49 550 0 0.0
16/03/2020
5.88
 590 5.62 5.88 5.62 20 10 0.0
13/03/2020
6.04
 1,020 5.31 6.04 5.31 0 10 0.0
12/03/2020
5.71
 320 6.10 6.10 5.69 100 100 0
11/03/2020
6.10
 100 6.10 6.10 6.10 0 0 0
10/03/2020
5.75
 900 5.75 5.75 5.75 900 0 0.0
09/03/2020
5.75
 1,270 6.17 6.17 5.75 470 0 0.0
06/03/2020
6.17
 20 6.17 6.17 6.17 0 0 0
05/03/2020
6.15
 10 6.15 6.15 6.15 0 10 0.0
04/03/2020
6.54
 20 6.32 6.54 6.32 0 0 0
03/03/2020
6.32
 5,920 6.56 6.56 6.32 1,300 5,000 -0.1
02/03/2020
6.78
 1,100 6.47 6.78 6.47 0 0 0
28/02/2020
6.95
 0 6.95 6.95 6.95 0 0 0
27/02/2020
6.95
 160 6.95 7.44 6.95 50 0 0.0
26/02/2020
6.98
 5,730 6.54 7.00 6.10 2,100 3,000 0.0
25/02/2020
6.56
 2,100 6.56 6.60 6.54 0 760 0.0
24/02/2020
7.00
 10 7.00 7.00 7.00 10 10 0
21/02/2020
7.00
 0 7.00 7.00 7.00 0 0 0
20/02/2020
7.00
 200 7.00 7.00 7.00 0 0 0
19/02/2020
7.00
 790 6.91 7.00 6.91 0 0 0
18/02/2020
7.00
 970 7.28 7.28 7.00 0 0 0
17/02/2020
7.00
 350 6.89 7.00 6.89 0 10 0.0
14/02/2020
7.39
 200 6.78 7.39 6.78 0 100 0.0
13/02/2020
7.13
 0 7.13 7.13 7.13 0 0 0
12/02/2020
7.13
 680 6.71 7.13 6.67 0 0 0
11/02/2020
7.15
 0 7.15 7.15 7.15 0 0 0
10/02/2020
7.15
 10 7.15 7.15 7.15 0 0 0
07/02/2020
6.69
 510 6.69 6.69 6.69 510 500 0.0
06/02/2020
6.69
 520 6.43 7.00 6.43 0 10 0.0
05/02/2020
6.78
 50 6.78 7.26 6.78 0 10 0.0
04/02/2020
7.20
 20 7.20 7.20 7.20 0 0 0
03/02/2020
7.20
 4,160 7.20 7.20 6.85 1,960 0 0.0
31/01/2020
6.85
 2,560 7.35 7.85 6.85 700 0 0.0
30/01/2020
7.35
 790 7.35 7.35 6.89 0 280 0.0
22/01/2020
7.35
 110 7.44 7.44 7.35 10 0 0.0
21/01/2020: Cổ tức tiền mặt tỉ lệ: 20%
21/01/2020
7.35
 780 7.87 7.87 7.35 0 770 0.0
20/01/2020
7.87
 5,560 7.91 7.91 7.87 0 5,540 -0.1
17/01/2020
7.87
 4,670 8.23 8.23 7.83 300 4,100 -0.1
16/01/2020
7.87
 1,000 7.87 7.87 7.68 10 910 0.0
15/01/2020
7.87
 12,010 7.70 7.87 7.64 0 11,110 -0.2
14/01/2020
7.64
 4,910 7.16 7.64 7.16 0 4,760 -0.1
13/01/2020
7.16
 5,340 7.20 7.20 7.16 0 5,330 -0.1
10/01/2020
7.32
 1,160 7.09 7.32 7.09 110 0 0.0
09/01/2020
7.09
 100 7.05 7.09 7.05 0 0 0

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