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)
17/11/2016
28.52
 0 28.52 28.52 28.52 0 0 0
16/11/2016
28.52
 1,210 28.25 28.52 27.35 1,000 50 0.1
15/11/2016
28.25
 890 28.88 28.88 27.35 720 0 0.0
14/11/2016
28.88
 220 28.92 28.92 27.00 100 0 0.0
11/11/2016
28.92
 2,180 28.97 28.97 26.95 910 0 0.1
10/11/2016
28.97
 1,000 29.10 29.10 28.97 1,000 0 0.1
09/11/2016
29.10
 500 29.06 29.10 29.10 500 200 0.0
08/11/2016
29.06
 710 27.35 29.15 29.06 710 30 0.0
07/11/2016
27.35
 100 28.70 28.70 27.35 0 0 0
04/11/2016
28.70
 100 28.92 28.92 28.70 100 0 0.0
03/11/2016
28.92
 0 28.92 28.92 28.92 0 0 0
02/11/2016
28.92
 400 28.48 28.92 28.70 300 0 0.0
01/11/2016
28.48
 0 28.48 28.48 28.48 0 0 0
31/10/2016
28.48
 30 28.48 28.48 28.48 0 0 0
28/10/2016
28.48
 4,220 28.92 28.92 26.91 0 4,200 -0.3
27/10/2016
28.92
 100 28.70 28.92 28.92 100 0 0.0
26/10/2016
28.70
 640 28.25 28.70 28.25 200 0 0.0
25/10/2016
28.25
 11,640 29.15 29.15 27.13 1,540 3,000 -0.1
24/10/2016
29.15
 10 29.46 29.46 29.15 10 10 0
21/10/2016
29.46
 380 29.15 29.46 28.70 0 40 -0.0
20/10/2016
29.15
 5,140 29.37 30.05 29.15 4,920 360 0.3
19/10/2016
29.37
 3,710 29.60 29.60 29.15 3,350 260 0.2
18/10/2016
29.60
 1,640 29.37 29.60 29.37 1,300 10 0.1
17/10/2016
29.37
 620 29.37 29.37 29.15 600 0 0.0
14/10/2016
29.37
 5,160 29.37 29.37 29.37 4,000 0 0.3
13/10/2016
29.37
 700 29.37 30.49 29.37 500 500 0
12/10/2016
29.37
 16,480 29.15 29.37 29.15 20 130 -0.0
11/10/2016
29.15
 2,110 28.97 29.33 28.92 1,650 0 0.1
10/10/2016
28.97
 910 29.60 29.60 28.97 0 0 0
07/10/2016
29.60
 1,450 29.15 29.60 29.15 0 10 -0.0
06/10/2016
29.15
 160 30.05 30.05 29.15 360,000 360,000 0
05/10/2016
30.05
 1,220 30.05 30.05 29.15 240,250 240,000 0.0
04/10/2016
30.05
 880 29.33 30.23 28.92 850 850 0
03/10/2016
29.33
 1,150 29.15 30.31 29.33 1,000 270 0.0
30/09/2016
29.15
 770 30.40 30.40 29.15 0 0 0
29/09/2016
30.40
 1,100 30.40 30.45 30.36 500 200 0.0
28/09/2016
30.40
 2,010 28.92 30.40 29.60 2,000 300 0.1
27/09/2016
28.92
 650 28.70 29.55 28.92 0 0 0
26/09/2016
28.70
 2,430 28.70 28.70 28.70 1,990 0 0.1
23/09/2016
28.70
 50 28.48 29.33 28.70 40 0 0.0
22/09/2016
28.48
 1,580 28.25 29.33 27.80 0 500 -0.0
21/09/2016
28.25
 30 28.25 28.25 28.25 0 0 0
20/09/2016
28.25
 5,700 27.80 28.92 28.25 100 4,300 -0.3
19/09/2016
27.80
 1,100 29.55 29.55 27.80 0 1,000 -0.1
16/09/2016
29.55
 80 30.49 30.49 28.79 0 0 0
15/09/2016
30.49
 10 30.05 30.49 30.49 0 0 0
14/09/2016
30.05
 2,190 28.30 30.27 28.25 0 200 -0.0
13/09/2016
28.30
 1,430 29.60 29.60 28.30 0 1,300 -0.1
12/09/2016
29.60
 1,940 29.82 29.82 29.60 640 1,000 -0.0
09/09/2016
29.82
 3,490 30.05 30.49 29.82 2,320 1,000 0.1
08/09/2016
30.05
 2,730 29.82 30.49 30.05 2,320 1,100 0.1
07/09/2016
29.82
 2,150 29.82 29.82 29.82 2,040 1,000 0.1
06/09/2016
29.82
 6,520 30.05 30.27 29.82 2,300 4,810 -0.2
05/09/2016
30.05
 1,400 30.05 30.27 30.05 0 1,000 -0.1
01/09/2016
30.05
 1,300 30.05 30.27 30.05 80 1,000 -0.1
31/08/2016
30.05
 1,910 31.39 31.39 30.05 200 1,000 -0.1
30/08/2016
31.39
 5,010 31.39 31.62 30.05 2,750 4,510 -0.1
29/08/2016
31.39
 4,200 31.39 31.39 30.49 2,340 1,700 0.0
26/08/2016
31.39
 2,640 30.94 31.39 29.37 2,450 1,290 0.1
25/08/2016
30.94
 4,600 32.29 32.29 30.49 2,320 1,000 0.1
24/08/2016
32.29
 4,860 32.51 32.51 30.94 3,200 3,450 -0.0
23/08/2016
32.51
 2,960 31.17 32.74 32.29 2,810 1,000 0.1
22/08/2016
31.17
 5,110 33.41 34.08 31.17 3,000 4,510 -0.1
19/08/2016
33.41
 3,370 33.18 34.08 31.84 2,300 1,000 0.1
18/08/2016
33.18
 8,580 32.29 33.63 30.94 6,900 2,740 0.3
17/08/2016
32.29
 4,210 32.29 32.29 30.94 3,300 1,800 0.1
16/08/2016
32.29
 2,350 30.94 32.29 30.94 2,300 300 0.1
15/08/2016
30.94
 3,380 30.49 31.17 29.82 2,970 660 0.2
12/08/2016
30.49
 910 30.49 30.49 29.60 200 100 0.0
11/08/2016
30.49
 8,180 28.70 30.49 28.70 6,360 1,930 0.3
10/08/2016
28.70
 5,070 28.70 29.15 28.70 4,420 0 0.3
09/08/2016
28.70
 7,270 30.27 30.27 28.25 1,600 1,300 0.0
08/08/2016
30.27
 910 30.05 30.27 30.27 900 0 0.1
05/08/2016
30.05
 7,930 29.60 30.49 29.60 2,400 2,000 0.0
04/08/2016
29.60
 10,500 27.80 29.60 27.13 3,100 9,150 -0.4
03/08/2016
27.80
 18,820 29.15 29.15 27.13 9,600 4,470 0.3
02/08/2016
29.15
 5,810 30.49 30.49 28.70 3,300 1,790 0.1
01/08/2016
30.49
 1,580 32.06 32.06 30.49 1,400 0 0.1
29/07/2016
32.06
 6,260 30.49 32.29 30.49 4,500 400 0.3
28/07/2016
30.49
 9,110 30.72 30.72 30.05 8,500 0 0.6
27/07/2016
30.72
 6,110 31.39 31.39 29.82 1,500 1,500 0
26/07/2016
31.39
 1,950 31.39 31.39 30.94 900 1,050 -0.0
25/07/2016
31.39
 34,700 32.96 32.96 30.72 20,600 11,270 0.6
22/07/2016
32.96
 9,050 35.20 35.20 32.96 1,400 0 0.1
21/07/2016
35.20
 7,940 37.67 37.67 35.20 1,690 520 0.1
20/07/2016
37.67
 8,360 40.36 40.36 37.67 1,100 3,870 -0.2
19/07/2016
40.36
 330 40.81 40.81 40.36 0 0 0
18/07/2016
40.81
 1,230 41.26 41.26 38.57 0 1,010 -0.1
15/07/2016
41.26
 1,140 41.48 41.71 40.14 0 0 0
14/07/2016
41.48
 6,580 42.38 42.38 40.58 5,000 200 0.4
13/07/2016
42.38
 2,820 42.38 42.60 41.71 1,500 70 0.1
12/07/2016
42.38
 2,760 42.60 42.60 41.71 1,800 320 0.1
11/07/2016
42.60
 5,600 42.60 43.50 42.15 24,170 240 2.3
08/07/2016
42.60
 7,610 43.72 44.40 42.38 63,030 220 6.0
07/07/2016: Cổ tức tiền mặt tỉ lệ: 30%
07/07/2016
43.72
 1,980 42.60 44.40 43.05 570 0 0.1
06/07/2016
42.60
 5,900 43.04 43.25 42.60 750 0 0.1
05/07/2016
43.04
 4,750 42.60 43.47 42.60 1,450 0 0.1
04/07/2016
42.60
 10,790 42.38 43.04 41.30 6,800 490 0.6
01/07/2016
42.38
 8,740 42.60 43.04 40.86 6,000 0 0.6
30/06/2016
42.60
 12,850 42.17 42.60 42.17 6,000 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |