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)
06/01/2016
31.30
 30 31.30 31.30 31.30 10 30 0.0
05/01/2016
31.51
 90 30.88 31.51 30.88 0 60 0.0
04/01/2016
31.51
 460 31.51 31.72 31.51 200 0 0.0
31/12/2015
31.72
 530 31.72 31.72 31.30 10 120 0.0
30/12/2015
31.72
 50 31.72 31.72 31.72 0 50 0.0
29/12/2015
31.72
 2,040 30.24 31.72 30.24 10 1,590 -0.2
28/12/2015
31.72
 270 31.72 31.72 31.72 0 200 0.0
25/12/2015
32.15
 860 31.93 32.15 31.72 230 0 0.0
24/12/2015
32.15
 2,200 31.93 32.15 31.72 0 0 0
23/12/2015
31.93
 1,020 31.93 31.93 31.72 0 0 0
22/12/2015
31.72
 170 31.30 31.72 31.30 0 0 0
21/12/2015
31.72
 1,720 31.09 31.72 31.09 0 0 0
18/12/2015
31.09
 1,850 32.36 32.57 31.09 1,310 0 0.2
17/12/2015
32.78
 1,510 32.78 32.78 32.78 0 0 0
16/12/2015
32.57
 3,040 32.57 32.78 32.57 30 0 0.0
15/12/2015
32.78
 6,310 31.72 33.20 31.72 700 290 0.1
14/12/2015
33.20
 10,360 32.78 33.20 32.78 340 0 0.1
11/12/2015
32.78
 2,440 32.99 32.99 32.78 1,280 0 0.2
10/12/2015
31.93
 5,090 32.15 32.15 30.88 400 0 0.1
09/12/2015
31.51
 3,140 31.93 31.93 31.51 0 0 0
08/12/2015
32.15
 4,330 32.15 32.15 31.51 1,090 0 0.2
07/12/2015
32.57
 1,620 31.72 33.20 31.72 1,600 0 0.2
04/12/2015
31.72
 1,270 31.93 31.93 31.72 1,150 0 0.2
03/12/2015
32.15
 6,920 31.93 34.05 31.93 1,810 0 0.3
02/12/2015
33.20
 1,550 31.93 33.42 31.93 1,390 0 0.2
01/12/2015
31.93
 3,920 32.36 33.63 31.93 2,000 1,510 0.1
30/11/2015
34.26
 780 34.26 34.26 32.57 300 0 0.0
27/11/2015
34.68
 160 34.68 34.68 34.68 0 0 0
26/11/2015
34.05
 310 34.05 34.05 34.05 0 0 0
25/11/2015
33.42
 910 33.84 33.84 33.42 60 0 0.0
24/11/2015
35.32
 10 35.32 35.32 35.32 0 0 0
23/11/2015
33.84
 400 34.26 34.26 33.84 0 0 0
20/11/2015
34.26
 680 33.84 34.26 33.63 380 0 0.1
19/11/2015
34.26
 200 34.26 34.26 34.26 0 0 0
18/11/2015
34.26
 6,700 35.53 35.74 34.26 4,710 230 0.7
17/11/2015
34.26
 2,020 33.84 34.26 33.42 1,140 10 0.2
16/11/2015
33.84
 2,440 34.47 34.47 33.84 1,550 110 0.2
13/11/2015
34.47
 1,480 34.05 34.47 33.84 0 0 0
12/11/2015
34.47
 2,680 36.16 36.16 33.84 1,390 0 0.2
11/11/2015
34.47
 9,690 34.47 34.47 34.26 720 0 0.1
10/11/2015
32.36
 1,910 32.36 32.36 32.36 1,670 0 0.3
09/11/2015
30.24
 3,960 27.07 30.24 27.07 140 2,320 -0.3
06/11/2015
28.34
 2,770 28.34 28.34 28.34 0 1,680 -0.2
05/11/2015
30.45
 930 30.45 30.45 30.45 0 0 0
04/11/2015
32.57
 1,060 32.57 32.57 32.57 0 0 0
03/11/2015
34.90
 530 34.90 34.90 34.90 0 0 0
02/11/2015
37.43
 670 37.64 37.64 37.43 0 0 0
30/10/2015
40.18
 3,170 41.03 41.03 38.28 600 100 0.1
29/10/2015
41.03
 3,320 41.45 41.45 40.18 0 0 0
28/10/2015
38.91
 3,050 38.49 38.91 38.49 340 0 0.1
27/10/2015
36.38
 1,960 34.47 36.38 34.47 750 0 0.1
26/10/2015
34.05
 2,880 34.05 34.05 33.84 1,270 0 0.2
23/10/2015
31.93
 1,900 30.03 31.93 30.03 500 200 0.0
22/10/2015
30.03
 1,640 30.24 30.24 28.97 0 0 0
21/10/2015
28.34
 2,100 26.86 28.34 26.86 690 20 0.1
20/10/2015
26.65
 500 26.22 26.65 26.22 0 0 0
19/10/2015
26.65
 0 26.65 26.65 26.65 0 0 0
16/10/2015
26.65
 1,550 26.01 26.65 26.44 1,150 100 0.1
15/10/2015
26.01
 1,460 25.59 26.22 25.59 1,400 0 0.2
14/10/2015
25.80
 490 25.38 26.44 25.80 200 0 0.0
13/10/2015
25.38
 1,270 26.01 26.01 25.17 700 0 0.1
12/10/2015
24.32
 780 24.74 25.38 24.32 100 0 0.0
09/10/2015
25.38
 100 25.38 25.38 25.38 0 0 0
08/10/2015
25.38
 1,290 24.96 25.38 24.96 460 0 0.1
07/10/2015
23.90
 630 25.17 25.17 23.90 600 0 0.1
06/10/2015
24.74
 680 24.74 24.96 24.74 560 0 0.1
05/10/2015
24.74
 340 24.11 24.74 24.11 290 0 0.0
02/10/2015: Cổ tức tiền mặt tỉ lệ: 50%
02/10/2015
23.90
 380 23.48 23.90 23.48 300 0 0.0
01/10/2015
23.26
 1,960 23.06 23.26 22.05 10 0 0.0
30/09/2015
23.06
 80 21.44 23.26 21.44 10 50 0.0
29/09/2015
21.85
 2,080 22.05 23.06 21.85 1,050 0 0.1
28/09/2015
21.65
 1,080 21.04 21.65 21.04 850 0 0.1
25/09/2015
21.04
 390 20.43 21.04 20.43 210 0 0.0
24/09/2015
20.43
 900 20.43 20.43 20.23 0 0 0
23/09/2015
20.63
 0 20.63 20.63 20.63 0 0 0
22/09/2015
20.63
 0 20.63 20.63 20.63 0 0 0
21/09/2015
20.63
 790 20.63 20.63 19.82 730 0 0.1
18/09/2015
19.82
 0 19.82 19.82 19.82 0 0 0
17/09/2015
19.82
 0 19.82 19.82 19.82 0 0 0
16/09/2015
19.82
 4,810 19.42 19.82 18.61 4,600 0 0.5
15/09/2015
19.82
 50 19.82 19.82 19.82 50 0 0.0
14/09/2015
19.82
 210 20.03 20.03 19.82 100 0 0.0
11/09/2015
20.03
 420 19.93 20.03 18.81 10 0 0.0
10/09/2015
18.81
 400 19.02 19.82 18.81 100 0 0.0
09/09/2015
19.82
 340 20.23 20.23 19.82 10 0 0.0
08/09/2015
20.23
 2,230 20.43 20.43 19.82 1,910 0 0.2
07/09/2015
20.43
 10 20.43 20.43 20.43 10 0 0.0
04/09/2015
20.43
 110 20.43 20.43 20.43 0 0 0
03/09/2015
20.23
 630 19.82 20.23 19.82 0 0 0
01/09/2015
19.72
 5,890 19.52 19.72 19.52 1,730 5,000 -0.3
31/08/2015
19.52
 580 19.32 19.52 19.22 70 0 0.0
28/08/2015
19.02
 4,800 18.81 19.02 18.71 50 0 0.0
27/08/2015
18.61
 3,130 18.51 18.81 18.51 100 0 0.0
26/08/2015
18.21
 2,200 18.51 18.51 18.21 600 0 0.1
25/08/2015
18.41
 2,440 18.11 18.61 18.11 1,200 0 0.1
24/08/2015
18.41
 3,400 18.41 18.41 18.21 1,730 0 0.2
21/08/2015
18.61
 780 18.71 18.71 18.41 0 0 0
20/08/2015
18.51
 2,770 17.70 18.71 17.70 0 0 0
19/08/2015
18.61
 2,010 17.50 18.81 17.50 100 0 0.0
18/08/2015
18.71
 3,020 18.51 18.71 18.51 1,280 0 0.1

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