CTCP Kỹ thuật và Ôtô Trường Long (htl)

33.40
2.15
(6.88%)
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)
02/07/2018
9.83
 0 9.83 9.83 9.83 0 0 0
29/06/2018
9.83
 0 9.83 9.83 9.83 0 0 0
28/06/2018
9.83
 60 9.20 9.83 9.80 0 0 0
27/06/2018
9.20
 40 9.63 10.29 9.20 0 10 -0.0
26/06/2018
9.63
 120 10.24 10.68 9.54 0 10 -0.0
25/06/2018
10.24
 1,170 10.24 10.85 10.24 1,160 1,000 0.0
22/06/2018
10.24
 3,360 9.59 10.24 10.22 0 0 0
21/06/2018
9.59
 290 10.27 10.68 9.59 250 10 0.0
20/06/2018
10.27
 120 11.02 11.02 10.27 0 10 -0.0
19/06/2018
11.02
 4,940 11.07 11.07 10.31 0 0 0
18/06/2018
11.07
 5,280 11.12 11.12 10.34 0 10 -0.0
15/06/2018
11.12
 660 10.58 11.16 9.85 100 510 -0.0
14/06/2018
10.58
 2,010 9.90 10.58 9.22 250 1,750 -0.0
13/06/2018
9.90
 60 10.63 10.92 9.90 0 10 -0.0
12/06/2018
10.63
 30 10.63 10.63 10.63 0 0 0
11/06/2018
10.63
 2,020 10.63 11.16 10.61 10 0 0.0
08/06/2018
10.63
 1,770 9.95 10.63 10.61 0 0 0
07/06/2018
9.95
 270 10.58 10.58 9.93 220 10 0.0
06/06/2018
10.58
 580 9.95 10.61 10.48 300 0 0.0
05/06/2018
9.95
 620 10.58 10.85 9.85 0 0 0
04/06/2018
10.58
 730 11.36 12.09 10.58 0 460 -0.0
01/06/2018
11.36
 4,030 11.38 12.16 10.61 3,460 550 0.1
31/05/2018
11.38
 3,110 11.38 11.38 10.68 0 700 -0.0
30/05/2018
11.38
 1,820 12.16 12.84 11.31 0 500 -0.0
29/05/2018
12.16
 700 13.01 13.44 12.16 170 0 0.0
28/05/2018
13.01
 400 13.78 13.78 12.98 250 120 0.0
25/05/2018
13.78
 1,540 13.01 13.78 12.11 0 10 -0.0
24/05/2018
13.01
 170 12.57 13.06 12.57 140 0 0.0
23/05/2018
12.57
 40 11.99 12.57 12.57 0 0 0
22/05/2018
11.99
 1,080 11.41 12.09 10.63 0 1,040 -0.0
21/05/2018
11.41
 2,270 12.26 13.03 11.41 0 2,260 -0.1
18/05/2018
12.26
 320 13.06 13.42 12.26 300 0 0.0
17/05/2018
13.06
 1,030 12.86 13.06 11.96 10 0 0.0
16/05/2018
12.86
 1,130 13.81 13.81 12.86 0 0 0
15/05/2018
13.81
 1,290 13.54 13.83 12.62 360 0 0.0
14/05/2018
13.54
 20 14.56 14.56 13.54 0 0 0
11/05/2018
14.56
 1,630 13.81 14.73 12.86 0 0 0
10/05/2018
13.81
 70 14.83 14.83 13.81 50 0 0.0
09/05/2018
14.83
 570 14.73 14.83 13.71 250 0 0.0
08/05/2018
14.73
 150 13.81 14.73 14.73 150 0 0.0
07/05/2018
13.81
 200 12.91 13.81 13.81 200 0 0.0
04/05/2018
12.91
 7,080 12.91 13.78 12.01 0 2,000 -0.1
03/05/2018
12.91
 120 12.91 13.81 12.04 0 0 0
02/05/2018
12.91
 110 13.83 14.76 12.91 100 0 0.0
27/04/2018
13.83
 10 14.78 14.78 13.83 0 0 0
26/04/2018
14.78
 460 14.78 14.80 13.76 100 0 0.0
24/04/2018
14.78
 470 14.32 14.80 13.49 450 0 0.0
23/04/2018
14.32
 600 13.59 14.32 14.03 600 0 0.0
20/04/2018
13.59
 1,670 14.56 15.43 13.54 200 1,470 -0.0
19/04/2018
14.56
 1,480 14.05 14.56 13.35 1,200 860 0.0
18/04/2018
14.05
 760 14.08 14.08 13.11 250 47,300 -1.4
17/04/2018
14.08
 2,240 14.56 14.56 13.57 700 1,730 -0.0
16/04/2018
14.56
 20 13.64 14.56 14.56 0 0 0
13/04/2018
13.64
 10 14.56 14.56 13.64 0 0 0
12/04/2018
14.56
 2,570 13.88 14.56 12.91 0 1,920 -0.1
11/04/2018
13.88
 1,020 13.88 14.80 13.88 0 580 -0.0
10/04/2018
13.88
 390 13.88 14.78 13.86 0 350 -0.0
09/04/2018
13.88
 360 14.59 14.80 13.88 0 100 -0.0
06/04/2018
14.59
 50 14.32 14.59 14.59 0 0 0
05/04/2018
14.32
 270 15.24 15.24 14.20 0 250 -0.0
04/04/2018
15.24
 1,700 14.80 15.24 14.95 0 1,390 -0.0
03/04/2018
14.80
 1,720 14.22 15.00 14.32 0 940 -0.0
02/04/2018
14.22
 600 15.29 15.29 14.22 0 400 -0.0
30/03/2018
15.29
 350 14.54 15.29 14.56 350 300 0.0
29/03/2018
14.54
 1,210 13.74 14.68 14.54 0 600 -0.0
28/03/2018
13.74
 11,720 14.66 15.05 13.74 150 0 0.0
27/03/2018
14.66
 26,180 15.75 15.75 14.66 0 1,200 -0.0
26/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
26/03/2018
15.75
 50 15.02 15.75 15.75 0 0 0
23/03/2018
15.02
 380 15.02 15.88 15.02 150 0 0.0
22/03/2018
15.02
 240 15.28 15.28 14.21 0 230 -0.0
21/03/2018
15.28
 1,930 15.42 16.46 14.35 0 340 -0.0
20/03/2018
15.42
 150 16.57 16.57 15.42 0 0 0
19/03/2018
16.57
 1,610 16.39 17.06 16.34 0 0 0
16/03/2018
16.39
 370 15.60 16.39 14.51 0 0 0
15/03/2018
15.60
 2,080 14.65 15.60 13.89 0 2,070 -0.1
14/03/2018
14.65
 8,650 13.70 14.65 13.70 0 2,070 -0.1
13/03/2018
13.70
 3,770 14.70 14.70 13.70 10 360 -0.0
12/03/2018
14.70
 550 15.07 15.07 14.70 0 0 0
09/03/2018
15.07
 10 16.20 16.20 15.07 0 0 0
08/03/2018
16.20
 0 16.20 16.20 16.20 0 0 0
07/03/2018
16.20
 0 16.20 16.20 16.20 0 0 0
06/03/2018
16.20
 0 16.20 16.20 16.20 0 0 0
05/03/2018
16.20
 80 15.97 16.20 16.20 80 0 0.0
02/03/2018
15.97
 0 15.97 15.97 15.97 0 0 0
01/03/2018
15.97
 10 15.83 15.97 15.97 0 0 0
28/02/2018
15.83
 40 14.81 15.83 15.79 0 0 0
27/02/2018
14.81
 130 15.23 16.20 14.81 100 30 0.0
26/02/2018
15.23
 1,220 14.24 15.23 13.47 1,100 1,100 0.0
23/02/2018
14.24
 40 15.23 15.23 14.24 0 0 0
22/02/2018
15.23
 70 14.91 15.23 15.23 0 0 0
21/02/2018
14.91
 40 13.93 14.91 14.81 0 0 0
13/02/2018
13.93
 60 14.88 15.51 13.93 0 0 0
12/02/2018
14.88
 2,130 15.99 16.18 14.88 0 0 0
09/02/2018
15.99
 230 16.11 16.11 15.00 0 0 0
08/02/2018
16.11
 20 15.18 16.11 16.11 0 0 0
07/02/2018
15.18
 3,170 14.33 15.30 13.33 150 100 0.0
06/02/2018
14.33
 450 15.39 15.39 14.33 0 80 -0.0
05/02/2018
15.39
 250 15.44 15.44 14.37 0 100 -0.0
02/02/2018
15.44
 10 16.60 16.60 15.44 0 0 0
01/02/2018
16.60
 640 16.71 16.71 15.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |