CTCP Kỹ thuật và Ôtô Trường Long (htl)

35.70
2.30
(6.89%)
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
(2024-10-28) 		8.20 29.82% 474,700 3,800 0.1
27.50
35.70
35.70
2 tháng
(2024-09-27) 		13.15 58.31% 857,700 -19,700 -0.4
21.60
35.70
35.70
3 tháng
(2024-08-28) 		17.30 94.02% 926,400 -20,400 -0.4
18.30
35.70
35.70
6 tháng
(2024-05-30) 		21.22 146.55% 1,702,700 -26,800 -0.5
14.48
35.70
35.70
12 tháng
(2023-12-04) 		25.10 236.69% 2,661,700 -116,780 -1.7
9.23
35.70
35.70
24 tháng
(2022-12-07) 		23.09 183.10% 3,034,500 -1,049,880 -3.0
9.23
35.70
35.70
36 tháng
(2021-12-13) 		20.25 131.12% 3,511,100 -1,000,010 -1.0
9.23
35.70
35.70
60 tháng
(2019-12-23) 		25.99 267.65% 4,993,420 -1,157,320 -3.6
6.95
35.70
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2022
11.39
 0 11.39 11.39 11.39 0 0 0.0
21/11/2022
11.39
 100 10.64 11.39 11.39 100 0 0.0
18/11/2022
10.64
 0 10.64 10.64 10.64 0 0 -0.0
17/11/2022
10.64
 100 11.35 11.35 10.64 0 100 -0.0
16/11/2022
11.35
 1,300 11.35 11.35 10.57 1,200 100 0.0
15/11/2022
11.35
 0 11.35 11.35 11.35 0 0 0.0
14/11/2022
11.35
 0 11.35 11.35 11.35 0 0 0.0
11/11/2022
11.35
 0 11.35 11.35 11.35 0 0 0.0
10/11/2022
11.35
 9,400 11.35 12.09 10.57 7,300 5,000 0.0
09/11/2022
11.35
 0 11.35 11.35 11.35 0 0 -0.0
08/11/2022
11.35
 1,100 10.68 11.35 9.98 0 0 -0.0
07/11/2022
10.68
 0 10.68 10.68 10.68 0 0 -0.0
04/11/2022
10.68
 100 11.13 11.13 10.68 0 55 -0.0
03/11/2022
11.13
 200 11.09 11.13 11.05 0 0 0.0
02/11/2022
11.09
 0 11.09 11.09 11.09 0 0 0.0
01/11/2022
11.09
 100 11.87 11.87 11.09 0 0 0.0
31/10/2022
11.87
 0 11.87 11.87 11.87 0 0 0.0
28/10/2022
11.87
 0 11.87 11.87 11.87 0 0 0.0
27/10/2022
11.87
 100 11.87 11.87 11.87 0 0 0
26/10/2022
11.87
 0 11.87 11.87 11.87 0 0 0
25/10/2022
11.87
 800 12.17 12.17 11.87 500 0 0.0
24/10/2022
12.17
 100 12.98 12.98 12.17 0 0 0
21/10/2022
12.98
 900 12.87 12.98 12.98 900 0 0.0
20/10/2022
12.87
 400 12.83 12.87 12.09 300 0 0.0
19/10/2022
12.83
 200 13.35 13.35 12.83 100 0 0.0
18/10/2022
13.35
 400 14.35 14.98 13.35 0 0 0
17/10/2022
14.35
 100 13.43 14.35 14.35 0 0 0
14/10/2022
13.43
 400 13.65 13.65 12.76 100 100 0
13/10/2022
13.65
 2,600 12.76 13.65 11.87 0 0 0.0
12/10/2022
12.76
 0 12.76 12.76 12.76 0 0 0.0
11/10/2022
12.76
 0 12.76 12.76 12.76 0 0 0.0
10/10/2022
12.76
 900 12.39 12.76 12.39 300 0 0.0
07/10/2022
12.39
 5,400 12.50 12.50 12.28 5,100 0 0.1
06/10/2022
12.50
 300 13.35 13.35 12.50 0 0 0.0
05/10/2022
13.35
 400 13.69 13.69 13.35 0 0 0.0
04/10/2022
13.69
 0 13.69 13.69 13.69 0 0 0.0
03/10/2022
13.69
 0 13.69 13.69 13.69 0 0 0.0
30/09/2022
13.69
 0 13.69 13.69 13.69 0 0 0.0
29/09/2022
13.69
 200 12.91 13.69 13.69 0 0 0.0
28/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2022
12.91
 100 12.91 12.91 12.91 0 0 0.0
27/09/2022
12.91
 0 12.91 12.91 12.91 0 0 0.0
26/09/2022
12.91
 0 12.91 12.91 12.91 0 0 0.0
23/09/2022
12.91
 3,000 12.87 13.68 12.91 2,600 0 0.0
22/09/2022
12.87
 0 12.87 12.87 12.87 0 0 0.0
21/09/2022
12.87
 1,700 12.87 12.87 12.87 1,700 0 0.0
20/09/2022
12.87
 100 12.14 12.87 12.87 0 0 -0.1
19/09/2022
12.14
 8,000 12.94 12.94 12.14 100 8,000 -0.1
16/09/2022
12.94
 100 12.98 12.98 12.94 100 0 0.0
15/09/2022
12.98
 100 12.98 12.98 12.98 0 0 -0.2
14/09/2022
12.98
 200 13.12 13.12 12.98 0 0 -0.2
13/09/2022
13.12
 300 13.26 13.26 13.12 100 0 -0.2
12/09/2022
13.26
 200 12.84 13.26 12.91 0 75 -0.2
09/09/2022
12.84
 600 13.01 13.01 12.84 0 0 -0.2
08/09/2022
13.01
 0 13.01 13.01 13.01 0 0 -0.2
07/09/2022
13.01
 9,600 13.78 13.78 12.98 100 9,000 -0.2
06/09/2022
13.78
 100 13.82 13.82 13.78 0 0 0.0
05/09/2022
13.82
 0 13.82 13.82 13.82 0 0 0.0
31/08/2022
13.82
 0 13.82 13.82 13.82 0 0 0.0
30/08/2022
13.82
 400 13.85 13.85 13.78 400 0 0.0
29/08/2022
13.85
 100 14.73 14.73 13.85 0 0 0.1
26/08/2022
14.73
 400 14.84 14.84 14.73 0 0 0.1
25/08/2022
14.84
 100 14.80 14.84 14.84 0 0 0.1
24/08/2022
14.80
 5,700 15.71 15.71 14.66 4,000 0 0.1
23/08/2022
15.71
 0 15.71 15.71 15.71 0 0 0.0
22/08/2022
15.71
 1,700 15.71 15.71 14.66 1,100 100 0.0
19/08/2022
15.71
 5,600 14.73 15.71 13.75 0 0 -0.0
18/08/2022
14.73
 1,400 14.49 14.73 14.17 0 100 -0.0
17/08/2022
14.49
 1,900 15.50 15.50 14.49 0 0 0.1
16/08/2022
15.50
 2,100 16.66 16.66 15.50 0 0 0.1
15/08/2022
16.66
 200 16.77 16.77 16.62 0 0 0.1
12/08/2022
16.77
 4,100 15.85 16.94 16.48 3,800 0 0.1
11/08/2022
15.85
 13,000 15.01 15.99 14.03 6,600 100 0.1
10/08/2022
15.01
 1,800 16.10 16.10 14.98 0 0 -0.0
09/08/2022
16.10
 600 16.41 16.41 15.99 0 0 -0.0
08/08/2022
16.41
 1,100 15.78 16.77 14.70 0 0 -0.0
05/08/2022
15.78
 0 15.78 15.78 15.78 0 0 -0.0
04/08/2022
15.78
 0 15.78 15.78 15.78 0 0 -0.0
03/08/2022
15.78
 3,400 14.80 15.78 15.68 0 0 -0.0
02/08/2022
14.80
 600 13.85 14.80 13.85 0 0 -0.0
01/08/2022
13.85
 700 13.26 13.85 13.82 0 0 -0.0
29/07/2022
13.26
 0 13.26 13.26 13.26 0 0 -0.0
28/07/2022
13.26
 0 13.26 13.26 13.26 0 0 -0.0
27/07/2022
13.26
 200 12.42 13.26 12.91 0 0 -0.0
26/07/2022
12.42
 600 12.91 13.78 12.42 0 0 -0.0
25/07/2022
12.91
 2,100 12.14 12.91 12.84 0 0 -0.0
22/07/2022
12.14
 100 12.84 12.84 12.14 0 0 -0.0
21/07/2022
12.84
 200 12.80 12.84 12.84 0 0 -0.0
20/07/2022
12.80
 200 13.64 13.64 12.80 0 100 -0.0
19/07/2022
13.64
 2,700 14.66 15.68 13.64 0 0 0.0
18/07/2022
14.66
 200 13.75 14.66 14.66 0 0 0.0
15/07/2022
13.75
 100 13.15 13.75 13.75 0 0 0.0
14/07/2022
13.15
 3,300 12.45 13.15 11.61 0 0 0.0
13/07/2022
12.45
 100 12.45 12.45 12.45 0 0 0.0
12/07/2022
12.45
 0 12.45 12.45 12.45 0 0 0.0
11/07/2022
12.45
 300 13.05 13.05 12.45 0 0 0.0
08/07/2022
13.05
 3,300 13.71 13.71 13.05 0 0 0.0
07/07/2022
13.71
 1,000 13.71 13.71 13.71 900 100 0.0
06/07/2022
13.71
 1,900 14.73 14.73 13.71 1,400 100 0.0
05/07/2022
14.73
 300 14.73 14.73 14.73 0 0 -0.0
04/07/2022
14.73
 200 14.63 14.73 13.61 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |