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)
25/10/2016
20.62
 11,640 21.27 21.27 19.80 1,540 3,000 -0.1
24/10/2016
21.27
 10 21.27 21.27 21.27 10 10 0
21/10/2016
21.50
 380 20.94 21.50 20.94 0 40 0.0
20/10/2016
21.27
 5,140 21.43 21.93 21.27 4,920 360 0.3
19/10/2016
21.43
 3,710 21.27 21.60 21.27 3,350 260 0.2
18/10/2016
21.60
 1,640 21.43 21.60 21.43 1,300 10 0.1
17/10/2016
21.43
 620 21.27 21.43 21.27 600 0 0.0
14/10/2016
21.43
 5,160 21.43 21.43 21.43 4,000 0 0.3
13/10/2016
21.43
 700 22.25 22.25 21.43 500 500 0
12/10/2016
21.43
 16,480 21.43 21.43 21.27 20 130 0.0
11/10/2016
21.27
 2,110 21.40 21.40 21.11 1,650 0 0.1
10/10/2016
21.14
 910 21.60 21.60 21.14 0 0 0
07/10/2016
21.60
 1,450 21.34 21.60 21.27 0 10 0.0
06/10/2016
21.27
 160 21.27 21.27 21.27 360,000 360,000 0
05/10/2016
21.93
 1,220 21.30 21.93 21.27 240,250 240,000 0.0
04/10/2016
21.93
 880 22.06 22.06 21.11 850 850 0
03/10/2016
21.40
 1,150 22.12 22.12 21.40 1,000 270 0.0
30/09/2016
21.27
 770 22.09 22.09 21.27 0 0 0
29/09/2016
22.19
 1,100 22.19 22.22 22.15 500 200 0.0
28/09/2016
22.19
 2,010 22.19 22.19 21.60 2,000 300 0.1
27/09/2016
21.11
 650 21.57 21.57 21.11 0 0 0
26/09/2016
20.94
 2,430 20.94 20.94 20.94 1,990 0 0.1
23/09/2016
20.94
 50 21.40 21.40 20.94 40 0 0.0
22/09/2016
20.78
 1,580 20.62 21.40 20.29 0 500 0.0
21/09/2016
20.62
 30 20.62 20.62 20.62 0 0 0
20/09/2016
20.62
 5,700 20.94 21.11 20.62 100 4,300 -0.3
19/09/2016
20.29
 1,100 21.53 21.57 20.29 0 1,000 -0.1
16/09/2016
21.57
 80 22.25 22.25 21.01 0 0 0
15/09/2016
22.25
 10 22.25 22.25 22.25 0 0 0
14/09/2016
21.93
 2,190 20.65 22.09 20.62 0 200 0.0
13/09/2016
20.65
 1,430 21.34 21.43 20.65 0 1,300 -0.1
12/09/2016
21.60
 1,940 21.76 21.76 21.60 640 1,000 0.0
09/09/2016
21.76
 3,490 22.25 22.25 21.76 2,320 1,000 0.1
08/09/2016
21.93
 2,730 22.25 22.25 21.93 2,320 1,100 0.1
07/09/2016
21.76
 2,150 21.76 21.76 21.76 2,040 1,000 0.1
06/09/2016
21.76
 6,520 21.93 22.09 21.76 2,300 4,810 -0.2
05/09/2016
21.93
 1,400 21.93 22.09 21.93 0 1,000 -0.1
01/09/2016
21.93
 1,300 22.09 22.09 21.93 80 1,000 -0.1
31/08/2016
21.93
 1,910 22.91 22.91 21.93 200 1,000 -0.1
30/08/2016
22.91
 5,010 21.93 23.07 21.93 2,750 4,510 -0.1
29/08/2016
22.91
 4,200 22.25 22.91 22.25 2,340 1,700 0.0
26/08/2016
22.91
 2,640 21.43 22.91 21.43 2,450 1,290 0.1
25/08/2016
22.58
 4,600 22.58 22.74 22.25 2,320 1,000 0.1
24/08/2016
23.56
 4,860 23.07 23.56 22.58 3,200 3,450 0.0
23/08/2016
23.73
 2,960 23.73 23.89 23.56 2,810 1,000 0.1
22/08/2016
22.74
 5,110 24.87 24.87 22.74 3,000 4,510 -0.1
19/08/2016
24.38
 3,370 24.38 24.87 23.23 2,300 1,000 0.1
18/08/2016
24.22
 8,580 22.58 24.54 22.58 6,900 2,740 0.3
17/08/2016
23.56
 4,210 22.58 23.56 22.58 3,300 1,800 0.1
16/08/2016
23.56
 2,350 22.58 23.56 22.58 2,300 300 0.1
15/08/2016
22.58
 3,380 22.74 22.74 21.76 2,970 660 0.2
12/08/2016
22.25
 910 21.60 22.25 21.60 200 100 0.0
11/08/2016
22.25
 8,180 20.94 22.25 20.94 6,360 1,930 0.3
10/08/2016
20.94
 5,070 21.27 21.27 20.94 4,420 0 0.3
09/08/2016
20.94
 7,270 22.09 22.09 20.62 1,600 1,300 0.0
08/08/2016
22.09
 910 22.09 22.09 22.09 900 0 0.1
05/08/2016
21.93
 7,930 21.60 22.25 21.60 2,400 2,000 0.0
04/08/2016
21.60
 10,500 20.13 21.60 19.80 3,100 9,150 -0.4
03/08/2016
20.29
 18,820 19.96 21.27 19.80 9,600 4,470 0.3
02/08/2016
21.27
 5,810 22.25 22.25 20.94 3,300 1,790 0.1
01/08/2016
22.25
 1,580 22.25 22.25 22.25 1,400 0 0.1
29/07/2016
23.40
 6,260 22.25 23.56 22.25 4,500 400 0.3
28/07/2016
22.25
 9,110 22.25 22.25 21.93 8,500 0 0.6
27/07/2016
22.42
 6,110 22.42 22.58 21.76 1,500 1,500 0
26/07/2016
22.91
 1,950 22.58 22.91 22.58 900 1,050 0.0
25/07/2016
22.91
 34,700 22.42 23.23 22.42 20,600 11,270 0.6
22/07/2016
24.05
 9,050 24.05 24.05 24.05 1,400 0 0.1
21/07/2016
25.69
 7,940 25.85 25.85 25.69 1,690 520 0.1
20/07/2016
27.49
 8,360 28.14 29.29 27.49 1,100 3,870 -0.2
19/07/2016
29.45
 330 29.45 29.45 29.45 0 0 0
18/07/2016
29.78
 1,230 30.11 30.11 28.14 0 1,010 -0.1
15/07/2016
30.11
 1,140 29.29 30.43 29.29 0 0 0
14/07/2016
30.27
 6,580 30.43 30.60 29.62 5,000 200 0.4
13/07/2016
30.93
 2,820 31.09 31.09 30.43 1,500 70 0.1
12/07/2016
30.93
 2,760 31.09 31.09 30.43 1,800 320 0.1
11/07/2016
31.09
 5,600 31.42 31.74 30.76 24,170 240 2.3
08/07/2016
31.09
 7,610 31.91 32.40 30.93 63,030 220 6.0
07/07/2016: Cổ tức tiền mặt tỉ lệ: 30%
07/07/2016
31.91
 1,980 32.40 32.40 31.42 570 0 0.1
06/07/2016
31.09
 5,900 31.09 31.56 31.09 750 0 0.1
05/07/2016
31.41
 4,750 31.72 31.72 31.09 1,450 0 0.1
04/07/2016
31.09
 10,790 30.93 31.41 30.14 6,800 490 0.6
01/07/2016
30.93
 8,740 31.09 31.41 29.82 6,000 0 0.6
30/06/2016
31.09
 12,850 30.77 31.09 30.77 6,000 0 0.6
29/06/2016
30.77
 8,160 30.45 30.77 30.14 4,680 1,500 0.3
28/06/2016
30.45
 17,780 28.87 30.45 28.55 7,510 200 0.7
27/06/2016
28.55
 9,750 28.87 28.87 27.60 600 0 0.1
24/06/2016
29.19
 9,030 30.14 30.30 28.55 0 900 -0.1
23/06/2016
30.14
 4,160 30.14 30.77 30.14 410 0 0.0
22/06/2016
30.93
 10,530 30.14 31.09 29.82 2,600 0 0.2
21/06/2016
31.09
 13,490 32.36 32.36 30.14 1,300 70 0.1
20/06/2016
31.25
 15,030 31.25 31.25 30.45 6,430 0 0.6
17/06/2016
29.82
 25,570 29.50 29.98 28.08 11,000 0 1.0
16/06/2016
28.08
 39,580 26.49 28.08 26.49 670 25,590 -2.1
15/06/2016
26.49
 4,070 26.65 26.65 26.01 500 630 0.0
14/06/2016
26.33
 2,320 26.65 26.65 26.33 0 200 0.0
13/06/2016
26.65
 1,430 26.65 26.65 26.33 100 390 0.0
10/06/2016
26.65
 2,580 26.49 26.65 26.17 230 660 0.0
09/06/2016
26.49
 3,730 26.49 26.49 26.33 2,570 1,100 0.1
08/06/2016
26.33
 4,890 26.01 26.49 24.59 4,200 970 0.3
07/06/2016
26.33
 300 26.33 26.33 26.33 0 0 0

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