CTCP Kỹ thuật và Ôtô Trường Long (htl)

29.35
-0.15
(-0.51%)
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
(2024-10-21) 		2.75 10.28% 312,700 2,300 0.1
26.75
30.20
29.50
2 tháng
(2024-09-23) 		10.55 55.67% 668,500 -22,100 -0.5
18.95
30.20
29.50
3 tháng
(2024-08-22) 		11.20 61.20% 704,800 -21,800 -0.4
18
30.20
29.50
6 tháng
(2024-05-24) 		15.02 103.73% 1,491,400 -28,000 -0.5
14.48
30.20
29.50
12 tháng
(2023-11-27) 		18.74 174.16% 2,434,200 -122,680 -1.8
9.23
30.20
29.50
24 tháng
(2022-12-01) 		18.37 165.13% 2,819,900 -1,066,180 -3.3
9.23
30.20
29.50
36 tháng
(2021-12-06) 		14.15 92.23% 3,272,200 -1,001,410 -1.0
9.23
30.20
29.50
60 tháng
(2019-12-17) 		19.82 204.65% 4,758,580 -1,162,590 -3.7
6.95
30.20
29.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
20.49
 113,500 20.49 20.49 19.74 0 0 0
01/07/2024
19.17
 18,300 19.17 19.17 19.17 0 0 0
28/06/2024
17.95
 8,500 17.95 17.95 17.95 0 1,800 -0.0
27/06/2024
16.81
 39,100 16.81 16.81 16.81 0 0 0
26/06/2024
15.71
 400 15.18 15.71 15.18 0 0 0
25/06/2024
15.71
 2,700 15.40 16.37 15.31 0 0 0
24/06/2024
16.37
 100 16.37 16.37 16.37 0 0 0
21/06/2024
15.36
 5,800 15.01 16.45 15.01 0 0 0
20/06/2024
15.80
 100 15.80 15.80 15.80 0 0 0
19/06/2024
15.97
 900 15.14 16.54 15.14 0 0 0
18/06/2024
15.97
 5,400 15.14 15.97 15.14 300 100 0.0
17/06/2024
15.84
 200 15.84 15.84 15.84 0 0 0
14/06/2024
15.88
 200 15.93 15.93 15.88 0 0 0
13/06/2024
15.80
 12,500 16.59 16.59 15.53 0 300 -0.0
12/06/2024
16.63
 700 16.76 16.76 16.63 0 0 0
11/06/2024
15.75
 1,800 15.80 15.80 15.23 0 0 0
10/06/2024
15.75
 10,600 15.80 15.80 15.14 0 0 0
07/06/2024
15.88
 1,800 15.88 16.02 15.88 0 0 0
06/06/2024
15.88
 2,000 16.10 16.10 15.88 0 200 -0.0
05/06/2024
15.09
 23,200 14.83 15.84 14.83 0 9,700 -0.2
04/06/2024
14.83
 6,100 14.08 15.01 14.08 0 100 -0.0
03/06/2024
14.61
 200 14.13 14.61 14.13 0 0 0
31/05/2024
14.48
 3,100 14.13 14.48 14.13 600 0 0.0
30/05/2024
14.48
 1,900 14.48 14.57 14.48 0 0 0
29/05/2024
15.09
 13,800 13.95 15.62 13.95 0 0 0
28/05/2024
14.61
 1,100 14.04 15.31 14.04 200 0 0.0
27/05/2024
14.83
 12,000 14.48 15.40 13.87 0 0 0
24/05/2024
14.48
 1,300 14.79 14.79 14.48 0 0 0
23/05/2024
14.70
 1,900 14.35 14.92 14.35 800 0 0.0
22/05/2024
13.95
 1,900 13.95 14.04 13.69 0 0 0
21/05/2024
13.69
 1,600 13.43 13.95 13.43 200 0 0.0
20/05/2024
14.22
 300 13.73 14.22 13.73 0 0 0
17/05/2024
14.22
 500 13.69 14.22 13.69 0 0 0
16/05/2024
14.04
 1,200 13.95 14.04 13.69 0 0 0
15/05/2024
13.82
 500 13.43 14.35 13.43 0 0 0
14/05/2024
13.60
 6,200 14.04 14.13 13.34 3,700 0 0.1
13/05/2024
14.04
 500 13.95 14.04 13.51 100 0 0.0
10/05/2024
13.95
 1,000 14.17 14.17 13.95 0 0 0
09/05/2024
14.08
 400 14.39 14.39 14.08 0 0 0
08/05/2024
13.87
 4,700 13.87 13.87 13.78 0 0 0
07/05/2024
13.73
 600 13.65 13.73 13.65 0 0 0
06/05/2024
13.60
 6,700 13.56 13.65 13.56 0 0 0
03/05/2024
13.56
 1,400 13.56 14.00 13.56 0 0 0
02/05/2024
14.04
 16,800 13.34 14.83 13.34 2,100 0 0.0
26/04/2024
14.08
 2,500 13.51 14.13 13.51 0 0 0
25/04/2024
14.04
 3,100 13.34 14.04 13.34 0 0 0
24/04/2024
14.13
 15,500 13.65 14.13 13.65 0 0 0
23/04/2024
13.65
 5,300 13.51 14.22 13.51 0 0 0
22/04/2024
13.47
 6,700 14.22 14.22 13.43 0 0 0
19/04/2024
13.38
 5,600 13.60 13.60 13.38 0 600 -0.0
17/04/2024
13.82
 100 13.82 13.82 13.82 0 0 0
16/04/2024
13.51
 2,300 13.65 13.69 13.47 0 100 -0.0
15/04/2024
13.73
 300 13.73 13.73 13.73 0 0 0
12/04/2024
13.73
 400 13.65 13.73 13.60 0 0 0
11/04/2024
13.51
 1,800 13.60 13.60 13.34 0 0 0
10/04/2024
13.69
 200 13.69 13.69 13.69 0 0 0
09/04/2024
13.73
 100 13.73 13.73 13.73 0 0 0
08/04/2024
13.69
 8,300 13.56 13.69 13.51 500 4,000 -0.1
05/04/2024
13.73
 900 13.60 13.78 13.60 0 0 0
04/04/2024
13.73
 12,500 13.47 13.82 13.47 0 4,200 -0.1
03/04/2024
13.78
 4,600 13.60 13.78 13.47 0 0 0
02/04/2024
13.69
 1,200 13.56 13.69 13.56 0 0 0
01/04/2024
13.78
 6,500 13.43 13.78 13.43 0 100 -0.0
29/03/2024
13.60
 2,000 13.87 13.87 13.51 0 0 0
28/03/2024
13.51
 700 13.51 13.73 13.51 0 0 0
27/03/2024
13.60
 11,500 13.56 13.60 13.56 0 0 0
26/03/2024
13.56
 11,800 13.43 13.60 13.25 0 0 0
25/03/2024
13.51
 100 13.51 13.51 13.51 0 0 0
22/03/2024
13.12
 5,000 13.38 13.38 13.08 600 400 0.0
21/03/2024
13.16
 3,600 13.21 13.43 13.16 0 0 0
20/03/2024
13.21
 2,000 13.16 13.21 13.16 0 0 0
19/03/2024
13.16
 0 13.16 13.16 13.16 0 0 0
18/03/2024
13.16
 11,400 13.21 13.21 13.08 500 0 0.0
15/03/2024
13.65
 16,000 13.43 13.65 12.90 0 0 0
14/03/2024
13.43
 1,400 13.43 13.43 13.43 0 0 0
13/03/2024
13.43
 3,200 13.25 13.43 13.16 0 0 0
12/03/2024
13.16
 2,200 13.51 13.51 12.90 0 100 -0.0
11/03/2024
13.21
 5,200 13.43 13.51 13.21 1,000 300 0.0
08/03/2024
13.43
 11,300 13.78 13.78 13.43 1,000 0 0.0
07/03/2024
13.78
 7,900 13.43 13.78 13.38 1,000 0 0.0
06/03/2024
13.43
 1,200 13.43 13.43 13.43 0 0 0
05/03/2024
13.34
 31,100 13.60 13.60 13.34 1,700 0 0.0
04/03/2024
13.60
 10,600 13.25 13.82 13.25 0 15 -0.0
01/03/2024
13.21
 4,800 13.60 13.60 13.16 1,400 0 0.0
29/02/2024
13.60
 3,900 13.95 13.95 13.60 3,400 0 0.1
28/02/2024
13.95
 23,200 13.08 14.00 12.77 0 0 0
27/02/2024
13.12
 10,000 13.43 13.43 12.99 0 15 -0.0
26/02/2024
13.43
 11,900 13.47 13.51 13.43 0 0 0
23/02/2024
13.73
 14,800 13.87 14.17 13.47 0 0 0
22/02/2024
14.17
 21,700 13.43 14.35 12.99 0 100 -0.0
21/02/2024
13.43
 50,500 14.35 14.35 13.34 100 2,000 -0.0
20/02/2024: Cổ tức tiền mặt tỉ lệ: 20%
20/02/2024
14.22
 12,900 14.96 14.96 14.04 0 0 0
19/02/2024
14.96
 70,200 15.16 15.71 14.84 2,000 550 0.0
16/02/2024
14.84
 52,100 15.16 15.16 14.29 0 0 0
15/02/2024
15.16
 81,900 15.24 15.24 14.33 100 0 0.0
07/02/2024
14.26
 93,000 14.26 14.26 14.14 0 8,700 -0.2
06/02/2024
13.35
 12,900 13.35 13.35 13.35 0 5,500 -0.1
05/02/2024
12.49
 8,600 12.49 12.49 12.49 0 4,400 -0.1
02/02/2024
11.70
 4,600 11.70 11.70 11.70 0 2,000 -0.0
01/02/2024
10.96
 17,600 10.96 10.96 10.96 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |