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)
17/08/2015
18.51
 2,030 19.02 19.02 18.51 0 0 0
14/08/2015
18.71
 930 18.31 18.81 18.31 100 0 0.0
13/08/2015
18.71
 2,830 18.71 19.02 18.71 1,100 0 0.1
12/08/2015
18.71
 420 18.71 19.12 18.71 0 0 0
11/08/2015
19.22
 2,520 18.81 19.22 18.81 2,430 0 0.2
10/08/2015
18.81
 7,060 19.02 19.02 18.81 6,520 0 0.6
07/08/2015
19.12
 1,040 19.22 19.32 19.12 200 0 0.0
06/08/2015
19.32
 3,230 19.82 19.82 19.22 2,750 0 0.3
05/08/2015
19.72
 1,010 19.72 19.72 19.22 0 0 0
04/08/2015
19.32
 1,910 19.22 19.32 19.22 0 0 0
03/08/2015
18.81
 6,790 18.71 18.81 18.61 5,500 0 0.5
31/07/2015
18.81
 570 18.81 18.81 18.81 350 0 0.0
30/07/2015
18.81
 610 19.02 19.02 18.81 0 0 0
29/07/2015
19.02
 14,830 19.02 19.22 18.41 10,610 0 1.0
28/07/2015
19.42
 4,510 19.62 20.03 18.81 3,000 0 0.3
27/07/2015
20.03
 6,390 20.84 20.84 19.62 2,670 0 0.3
24/07/2015
20.84
 1,650 20.84 20.84 19.62 500 0 0.1
23/07/2015
20.84
 3,460 19.82 21.04 19.82 3,000 0 0.3
22/07/2015
19.82
 1,550 19.82 19.82 19.72 0 0 0
21/07/2015
19.22
 13,460 19.22 19.22 18.21 500 5,000 -0.4
20/07/2015
18.00
 500 18.00 18.00 18.00 0 0 0
17/07/2015
18.00
 1,440 17.60 18.00 17.60 1,080 0 0.1
16/07/2015
17.60
 3,690 17.40 17.60 17.19 3,150 0 0.3
15/07/2015
17.80
 3,130 17.40 17.80 16.89 0 990 -0.1
14/07/2015
17.40
 2,420 17.40 17.40 16.99 1,080 1,510 0.0
13/07/2015
17.40
 2,530 17.19 17.40 16.99 0 2,500 -0.2
10/07/2015
17.40
 2,110 18.00 18.00 17.40 2,000 0 0.2
09/07/2015
18.00
 10 18.00 18.00 18.00 10 0 0.0
08/07/2015
18.11
 50 17.19 18.11 17.19 0 0 0
07/07/2015
17.09
 5,520 17.19 17.40 16.99 1,600 0 0.1
06/07/2015
18.21
 0 18.21 18.21 18.21 0 0 0
03/07/2015
18.21
 0 18.21 18.21 18.21 0 0 0
02/07/2015
18.21
 24,980 16.18 18.21 16.08 19,210 420 1.5
01/07/2015
17.19
 20 18.21 18.21 17.19 10 0 0.0
30/06/2015
18.21
 5,070 18.00 18.21 18.00 5,070 0 0.5
29/06/2015
18.00
 50 18.00 18.00 18.00 50 0 0.0
26/06/2015
18.21
 0 18.21 18.21 18.21 0 0 0
25/06/2015
18.21
 1,010 17.70 18.21 17.70 700 0 0.1
24/06/2015
18.31
 270 17.40 18.31 17.40 0 0 0
23/06/2015
18.00
 2,830 17.50 18.21 17.19 1,110 0 0.1
22/06/2015
18.41
 240 17.50 18.41 17.50 200 0 0.0
19/06/2015
18.61
 2,400 16.28 18.61 16.28 2,030 0 0.2
18/06/2015
17.40
 2,220 16.99 17.40 16.99 2,110 0 0.2
17/06/2015
16.99
 1,440 16.99 16.99 16.79 690 0 0.1
16/06/2015
16.99
 1,110 16.18 16.99 15.98 960 0 0.1
15/06/2015
16.39
 2,100 15.98 16.39 15.98 930 0 0.1
12/06/2015
15.98
 880 15.98 15.98 15.98 10 0 0.0
11/06/2015
15.98
 560 15.37 15.98 15.37 490 0 0.0
10/06/2015
15.37
 7,150 14.57 15.37 14.57 7,140 0 0.5
09/06/2015
14.87
 31,420 13.96 14.97 13.96 31,320 990 2.2
08/06/2015
14.16
 710 13.25 14.16 13.25 0 0 0
05/06/2015
13.25
 5,040 13.86 13.96 13.25 1,400 0 0.1
04/06/2015
13.86
 1,070 13.96 14.57 13.86 860 0 0.1
03/06/2015
13.96
 4,330 14.16 14.16 13.96 3,740 0 0.3
02/06/2015
13.96
 6,370 14.16 15.48 13.96 5,000 0 0.4
01/06/2015
14.57
 240 13.86 14.57 13.86 0 0 0
29/05/2015
14.67
 0 14.67 14.67 14.67 0 0 0
28/05/2015
14.67
 12,670 14.67 14.77 14.57 8,520 0 0.6
27/05/2015: Cổ tức tiền mặt tỉ lệ: 20%
27/05/2015
14.77
 3,130 14.57 14.77 14.36 2,820 0 0.2
26/05/2015
14.06
 40 14.06 14.06 14.06 0 0 0
25/05/2015
14.16
 11,430 13.57 14.16 13.57 4,820 0 0.3
22/05/2015
13.57
 180 13.37 13.76 12.78 0 0 0
21/05/2015
13.57
 3,060 13.08 13.57 12.98 2,000 0 0.1
20/05/2015
13.08
 4,790 12.98 13.08 12.98 4,140 0 0.3
19/05/2015
12.98
 6,540 12.39 12.98 12.39 5,500 0 0.3
18/05/2015
12.39
 1,350 12.39 12.39 11.99 400 0 0.0
15/05/2015
12.39
 4,770 12.19 12.39 11.99 0 0 0
14/05/2015
12.39
 4,260 12.19 12.39 12.19 0 4,000 -0.2
13/05/2015
12.39
 3,020 12.39 12.39 11.99 0 0 0
12/05/2015
12.19
 4,520 12.29 12.39 11.99 650 0 0.0
11/05/2015
12.19
 160 12.58 12.58 12.19 0 0 0
08/05/2015
12.58
 10 12.58 12.58 12.58 0 0 0
07/05/2015
12.58
 5,310 12.58 12.58 11.80 10 3,000 -0.2
06/05/2015
12.58
 5,470 12.68 12.68 12.58 0 0 0
05/05/2015
12.68
 4,440 12.68 12.68 12.58 0 0 0
04/05/2015
12.78
 4,020 12.88 13.08 12.49 300 0 0.0
27/04/2015
12.88
 950 13.08 13.08 12.58 300 0 0.0
24/04/2015
12.78
 1,900 13.17 13.17 12.68 260 0 0.0
23/04/2015
12.78
 770 13.37 13.37 12.78 300 0 0.0
22/04/2015
13.27
 630 12.39 13.67 12.39 0 0 0
21/04/2015
12.88
 5,900 12.19 12.88 12.19 1,580 0 0.1
20/04/2015
12.09
 1,620 12.39 12.58 11.99 0 0 0
17/04/2015
11.99
 3,550 11.80 11.99 11.70 0 0 0
16/04/2015
11.99
 11,640 11.99 12.68 11.80 300 0 0.0
15/04/2015
12.68
 6,180 13.27 13.37 12.68 490 100 0.0
14/04/2015
12.68
 3,730 12.58 12.68 11.99 800 50 0.0
13/04/2015
11.90
 20,480 11.90 11.90 11.90 0 0 0
10/04/2015
11.21
 5,290 11.21 11.21 11.21 0 0 0
09/04/2015
10.52
 2,140 10.52 10.52 10.52 0 0 0
08/04/2015
9.83
 4,980 9.83 9.83 9.54 0 0 0
07/04/2015
9.24
 5,990 9.24 9.24 9.24 0 0 0
06/04/2015
8.65
 3,180 8.46 8.95 8.46 160 0 0.0
03/04/2015
8.46
 220 8.55 8.55 8.46 0 0 0
02/04/2015
8.55
 1,020 8.55 8.55 8.55 1,000 0 0.0
01/04/2015
8.65
 3,610 8.22 8.65 8.18 0 0 0
31/03/2015
8.20
 40 8.22 8.26 8.20 0 0 0
30/03/2015
8.22
 3,040 8.22 8.30 8.22 3,000 0 0.1
27/03/2015
8.34
 170 8.34 8.36 8.34 0 0 0
26/03/2015
8.30
 7,040 7.87 8.36 7.87 0 0 0
25/03/2015
7.98
 1,130 7.92 7.98 7.92 396,523 397,443 0.0

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