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)
14/08/2017
15.20
 10 15.20 15.20 15.20 0 0 0
11/08/2017
15.03
 0 15.03 15.03 15.03 0 0 0
10/08/2017
15.03
 1,040 14.86 15.03 14.86 1,010 0 0.0
09/08/2017
14.70
 10 14.70 14.70 14.70 0 10 0.0
08/08/2017
14.43
 0 14.43 14.43 14.43 0 0 0
07/08/2017
14.43
 1,860 14.19 14.43 14.19 1,860 1,750 0.0
04/08/2017
14.53
 2,340 14.53 14.53 14.53 2,340 1,800 0.0
03/08/2017
14.53
 200 14.53 14.70 14.53 0 10 0.0
02/08/2017
14.14
 810 14.19 14.19 14.14 0 540 0.0
01/08/2017
15.20
 0 15.20 15.20 15.20 0 0 0
31/07/2017
15.20
 360 15.20 15.20 15.20 0 360 0.0
28/07/2017
16.20
 110 15.20 16.20 15.20 0 100 0.0
27/07/2017
16.25
 0 16.25 16.25 16.25 0 0 0
26/07/2017
16.25
 0 16.25 16.25 16.25 0 0 0
25/07/2017
16.25
 0 16.25 16.25 16.25 0 0 0
24/07/2017
16.25
 0 16.25 16.25 16.25 0 0 0
21/07/2017
16.25
 50 16.25 16.25 16.25 40 0 0.0
20/07/2017
16.28
 1,450 15.30 16.28 15.30 1,400 0 0.1
19/07/2017
16.35
 0 16.35 16.35 16.35 0 0 0
18/07/2017
16.35
 240 15.88 16.35 15.37 0 0 0
17/07/2017
16.38
 460 15.40 16.38 15.40 0 0 0
14/07/2017
16.38
 490 15.37 16.38 15.37 380 0 0.0
13/07/2017
16.38
 0 16.38 16.38 16.38 0 0 0
12/07/2017
16.38
 0 16.38 16.38 16.38 0 0 0
11/07/2017
16.38
 0 16.38 16.38 16.38 0 0 0
10/07/2017
16.38
 250 16.38 16.38 16.38 250 0 0.0
07/07/2017: Cổ tức tiền mặt tỉ lệ: 15%
07/07/2017
15.68
 0 15.68 15.68 15.68 0 0 0
06/07/2017
15.68
 1,480 15.69 15.69 15.38 130 0 0.0
05/07/2017
15.69
 140 15.69 15.69 15.09 10 120 0.0
04/07/2017
15.45
 390 15.69 15.69 15.45 350 0 0.0
03/07/2017
15.22
 4,880 15.45 15.45 15.22 3,000 500 0.1
30/06/2017
15.45
 0 15.45 15.45 15.45 0 0 0
29/06/2017
15.45
 630 15.45 15.45 15.45 630 0 0.0
28/06/2017
15.71
 10 15.71 15.71 15.71 0 0 0
27/06/2017
15.71
 1,270 14.64 15.71 14.64 0 0 0
26/06/2017
15.71
 1,010 15.54 15.71 15.05 1,000 0 0.0
23/06/2017
15.84
 330 15.84 15.84 15.84 300 0 0.0
22/06/2017
15.84
 1,300 15.84 15.84 15.81 1,300 0 0.1
21/06/2017
15.35
 1,660 15.05 15.35 15.05 650 0 0.0
20/06/2017
14.73
 950 15.69 15.69 14.73 950 100 0.0
19/06/2017
15.33
 100 15.33 15.33 15.33 100 0 0.0
16/06/2017
15.02
 20 14.24 15.02 14.24 0 0 0
15/06/2017
15.02
 1,210 14.24 15.02 14.24 200 90 0.0
14/06/2017
14.24
 40 14.24 15.22 14.24 20 0 0.0
13/06/2017
14.73
 500 15.27 15.27 14.73 350 150 0.0
12/06/2017
14.73
 700 15.28 15.28 14.73 300 0 0.0
09/06/2017
14.99
 0 14.99 14.99 14.99 0 0 0
08/06/2017
14.99
 3,900 14.40 14.99 14.07 3,500 0 0.2
07/06/2017
14.89
 30 14.69 14.89 14.69 0 0 0
06/06/2017
14.69
 910 14.73 14.73 14.69 900 0 0.0
05/06/2017
14.79
 90 14.79 14.79 14.79 0 0 0
02/06/2017
14.66
 3,270 14.07 14.89 14.07 1,300 0 0.1
01/06/2017
14.86
 240 14.40 14.86 14.40 210 0 0.0
31/05/2017
14.96
 20 14.07 14.96 14.07 0 0 0
30/05/2017
15.05
 500 15.05 15.05 15.05 500 0 0.0
29/05/2017
14.20
 1,420 13.42 14.24 13.29 430 1,000 0.0
26/05/2017
14.07
 0 14.07 14.07 14.07 0 0 0
25/05/2017
14.07
 3,020 14.07 14.07 14.07 2,870 0 0.1
24/05/2017
14.07
 1,830 14.07 14.14 14.07 1,200 0 0.1
23/05/2017
13.91
 760 13.91 13.91 13.91 410 400 0.0
22/05/2017
14.07
 4,790 13.91 14.07 13.91 4,790 940 0.2
19/05/2017
13.74
 30 14.40 14.40 13.74 10 0 0.0
18/05/2017
14.37
 3,040 14.40 14.40 13.74 2,560 0 0.1
17/05/2017
14.40
 2,150 14.37 14.40 14.37 1,650 0 0.1
16/05/2017
14.37
 3,650 14.07 14.37 14.04 2,550 780 0.1
15/05/2017
14.07
 2,930 13.58 14.07 13.58 1,450 500 0.0
12/05/2017
13.58
 1,230 13.88 13.91 13.25 0 0 0
11/05/2017
13.32
 3,670 13.74 14.07 13.32 0 710 0.0
10/05/2017
14.24
 1,010 14.33 14.33 14.24 1,000 0 0.0
09/05/2017
14.07
 360 14.07 14.07 14.07 300 20 0.0
08/05/2017
13.91
 70 13.91 13.91 13.91 0 60 0.0
05/05/2017
14.24
 80 13.58 14.24 13.58 0 0 0
04/05/2017
14.40
 500 14.24 14.40 14.24 500 0 0.0
03/05/2017
14.40
 5,120 13.74 14.60 13.48 2,940 3,600 0.0
28/04/2017
13.74
 510 14.99 14.99 13.74 250 0 0.0
27/04/2017
14.73
 1,250 14.73 14.89 14.73 350 0 0.0
26/04/2017
14.40
 2,400 14.96 14.96 14.07 2,000 0 0.1
25/04/2017
14.40
 860 14.63 14.63 14.40 700 0 0.0
24/04/2017
14.63
 480 14.63 15.36 14.63 450 0 0.0
21/04/2017
15.69
 10 15.69 15.69 15.69 0 0 0
20/04/2017
15.69
 10 15.69 15.69 15.69 0 0 0
19/04/2017
15.04
 190 15.02 15.05 14.89 0 0 0
18/04/2017
15.04
 2,180 15.04 15.05 15.02 150 0 0.0
17/04/2017
15.04
 80 14.73 15.04 14.73 0 0 0
14/04/2017
15.05
 450 15.05 15.05 15.05 450 170 0.0
13/04/2017
14.40
 260 14.40 14.73 14.40 0 0 0
12/04/2017
13.91
 280 14.69 15.22 13.71 20 0 0.0
11/04/2017
14.73
 23,450 14.73 14.73 13.73 0 3,530 -0.1
10/04/2017
14.76
 1,210 15.71 15.71 14.73 100 1,140 0.0
07/04/2017
15.71
 9,610 15.05 16.08 14.14 6,220 5,520 0.1
05/04/2017
15.04
 5,010 14.14 15.04 14.07 0 5,010 -0.2
04/04/2017
15.04
 20,680 15.38 15.38 15.04 2,400 1,980 0.0
03/04/2017
15.38
 10 15.38 15.38 15.38 0 0 0
31/03/2017
15.04
 610 14.40 15.04 14.24 0 590 0.0
30/03/2017
14.73
 3,550 14.40 15.04 14.40 140 3,490 -0.2
29/03/2017
15.38
 15,450 15.22 15.38 15.22 8,640 5,480 0.1
28/03/2017
14.38
 2,630 15.36 15.36 14.38 0 2,630 -0.1
27/03/2017
15.36
 4,230 16.33 16.33 15.36 0 4,170 -0.2
24/03/2017
16.33
 0 16.33 16.33 16.33 0 0 0
23/03/2017
16.33
 690 15.38 16.33 15.38 0 0 0

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