CTCP Kỹ thuật và Ôtô Trường Long (htl)

31.25
1.90
(6.47%)
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)
10/09/2015
25.78
 400 27.17 27.17 25.78 100 0 0.0
09/09/2015
27.17
 340 27.72 27.72 27.17 10 0 0.0
08/09/2015
27.72
 2,230 28.00 28.00 27.17 1,910 0 0.2
07/09/2015
28.00
 10 28.00 28.00 28.00 10 0 0.0
04/09/2015
28.00
 110 27.72 28.00 28.00 0 0 0
03/09/2015
27.72
 630 27.03 27.72 27.17 0 0 0
01/09/2015
27.03
 5,890 26.75 27.03 26.75 1,730 5,000 -0.3
31/08/2015
26.75
 580 26.06 26.75 26.33 70 0 0.0
28/08/2015
26.06
 4,800 25.50 26.06 25.64 50 0 0.0
27/08/2015
25.50
 3,130 24.95 25.78 25.36 100 0 0.0
26/08/2015
24.95
 2,200 25.23 25.36 24.95 600 0 0.1
25/08/2015
25.23
 2,440 25.23 25.50 24.81 1,200 0 0.1
24/08/2015
25.23
 3,400 25.50 25.50 24.95 1,730 0 0.2
21/08/2015
25.50
 780 25.36 25.64 25.23 0 0 0
20/08/2015
25.36
 2,770 25.50 25.64 24.26 0 0 0
19/08/2015
25.50
 2,010 25.64 25.78 23.98 100 0 0.0
18/08/2015
25.64
 3,020 25.36 25.64 25.36 1,280 0 0.1
17/08/2015
25.36
 2,030 25.64 26.06 25.36 0 0 0
14/08/2015
25.64
 930 25.64 25.78 25.09 100 0 0.0
13/08/2015
25.64
 2,830 25.64 26.06 25.64 1,100 0 0.1
12/08/2015
25.64
 420 26.33 26.33 25.64 0 0 0
11/08/2015
26.33
 2,520 25.78 26.33 25.78 2,430 0 0.2
10/08/2015
25.78
 7,060 26.20 26.20 25.78 6,520 0 0.6
07/08/2015
26.20
 1,040 26.47 26.47 26.20 200 0 0.0
06/08/2015
26.47
 3,230 27.03 27.17 26.33 2,750 0 0.3
05/08/2015
27.03
 1,010 26.47 27.03 26.33 0 0 0
04/08/2015
26.47
 1,910 25.78 26.47 26.33 0 0 0
03/08/2015
25.78
 6,790 25.78 25.78 25.50 5,500 0 0.5
31/07/2015
25.78
 570 25.78 25.78 25.78 350 0 0.0
30/07/2015
25.78
 610 26.06 26.06 25.78 0 0 0
29/07/2015
26.06
 14,830 26.61 26.61 25.23 10,610 0 1.0
28/07/2015
26.61
 4,510 27.44 27.44 25.78 3,000 0 0.3
27/07/2015
27.44
 6,390 28.55 28.55 26.89 2,670 0 0.3
24/07/2015
28.55
 1,650 28.55 28.55 26.89 500 0 0.1
23/07/2015
28.55
 3,460 27.17 28.83 27.17 3,000 0 0.3
22/07/2015
27.17
 1,550 26.33 27.17 27.03 0 0 0
21/07/2015
26.33
 13,460 24.67 26.33 24.95 500 5,000 -0.4
20/07/2015
24.67
 500 24.67 24.67 24.67 0 0 0
17/07/2015
24.67
 1,440 24.12 24.67 24.12 1,080 0 0.1
16/07/2015
24.12
 3,690 24.39 24.39 23.56 3,150 0 0.3
15/07/2015
24.39
 3,130 23.84 24.39 23.15 0 990 -0.1
14/07/2015
23.84
 2,420 23.84 23.84 23.29 1,080 1,510 -0.0
13/07/2015
23.84
 2,530 23.84 23.84 23.29 0 2,500 -0.2
10/07/2015
23.84
 2,110 24.67 24.67 23.84 2,000 0 0.2
09/07/2015
24.67
 10 24.81 24.81 24.67 10 0 0.0
08/07/2015
24.81
 50 23.42 24.81 23.56 0 0 0
07/07/2015
23.42
 5,520 24.95 24.95 23.29 1,600 0 0.1
06/07/2015
24.95
 0 24.95 24.95 24.95 0 0 0
03/07/2015
24.95
 0 24.95 24.95 24.95 0 0 0
02/07/2015
24.95
 24,980 23.56 24.95 22.04 19,210 420 1.5
01/07/2015
23.56
 20 24.95 24.95 23.56 10 0 0.0
30/06/2015
24.95
 5,070 24.67 24.95 24.67 5,070 0 0.5
29/06/2015
24.67
 50 24.95 24.95 24.67 50 0 0.0
26/06/2015
24.95
 0 24.95 24.95 24.95 0 0 0
25/06/2015
24.95
 1,010 25.09 25.09 24.26 700 0 0.1
24/06/2015
25.09
 270 24.67 25.09 23.84 0 0 0
23/06/2015
24.67
 2,830 25.23 25.23 23.56 1,110 0 0.1
22/06/2015
25.23
 240 25.50 25.50 23.98 200 0 0.0
19/06/2015
25.50
 2,400 23.84 25.50 22.32 2,030 0 0.2
18/06/2015
23.84
 2,220 23.29 23.84 23.29 2,110 0 0.2
17/06/2015
23.29
 1,440 23.29 23.29 23.01 690 0 0.1
16/06/2015
23.29
 1,110 22.45 23.29 21.90 960 0 0.1
15/06/2015
22.45
 2,100 21.90 22.45 21.90 930 0 0.1
12/06/2015
21.90
 880 21.90 21.90 21.90 10 0 0.0
11/06/2015
21.90
 560 21.07 21.90 21.07 490 0 0.0
10/06/2015
21.07
 7,150 20.37 21.07 19.96 7,140 0 0.5
09/06/2015
20.37
 31,420 19.40 20.51 19.13 31,320 990 2.2
08/06/2015
19.40
 710 18.16 19.40 18.16 0 0 0
05/06/2015
18.16
 5,040 18.99 19.13 18.16 1,400 0 0.1
04/06/2015
18.99
 1,070 19.13 19.96 18.99 860 0 0.1
03/06/2015
19.13
 4,330 19.13 19.40 19.13 3,740 0 0.3
02/06/2015
19.13
 6,370 19.96 21.21 19.13 5,000 0 0.4
01/06/2015
19.96
 240 20.10 20.10 18.99 0 0 0
29/05/2015
20.10
 0 20.10 20.10 20.10 0 0 0
28/05/2015
20.10
 12,670 20.24 20.24 19.96 8,520 0 0.6
27/05/2015: Cổ tức tiền mặt tỉ lệ: 20%
27/05/2015
20.24
 3,130 19.27 20.24 19.68 2,820 0 0.2
26/05/2015
19.27
 40 19.40 19.40 19.27 0 0 0
25/05/2015
19.40
 11,430 18.59 19.40 18.59 4,820 0 0.3
22/05/2015
18.59
 180 18.59 18.86 17.51 0 0 0
21/05/2015
18.59
 3,060 17.92 18.59 17.78 2,000 0 0.1
20/05/2015
17.92
 4,790 17.78 17.92 17.78 4,140 0 0.3
19/05/2015
17.78
 6,540 16.98 17.78 16.98 5,500 0 0.3
18/05/2015
16.98
 1,350 16.98 16.98 16.44 400 0 0.0
15/05/2015
16.98
 4,770 16.98 16.98 16.44 0 0 0
14/05/2015
16.98
 4,260 16.98 16.98 16.71 0 4,000 -0.2
13/05/2015
16.98
 3,020 16.71 16.98 16.44 0 0 0
12/05/2015
16.71
 4,520 16.71 16.98 16.44 650 0 0.0
11/05/2015
16.71
 160 17.25 17.25 16.71 0 0 0
08/05/2015
17.25
 10 17.25 17.25 17.25 0 0 0
07/05/2015
17.25
 5,310 17.25 17.25 16.17 10 3,000 -0.2
06/05/2015
17.25
 5,470 17.38 17.38 17.25 0 0 0
05/05/2015
17.38
 4,440 17.51 17.51 17.25 0 0 0
04/05/2015
17.51
 4,020 17.65 17.92 17.11 300 0 0.0
27/04/2015
17.65
 950 17.51 17.92 17.25 300 0 0.0
24/04/2015
17.51
 1,900 17.51 18.05 17.38 260 0 0.0
23/04/2015
17.51
 770 18.19 18.32 17.51 300 0 0.0
22/04/2015
18.19
 630 17.65 18.73 16.98 0 0 0
21/04/2015
17.65
 5,900 16.57 17.65 16.71 1,580 0 0.1
20/04/2015
16.57
 1,620 16.44 17.25 16.44 0 0 0
17/04/2015
16.44
 3,550 16.44 16.44 16.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |