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)
30/10/2024
21.89
 5,100 21.45 21.97 21.02 300 0 0.0
29/10/2024
21.42
 23,700 20.36 21.45 20.14 0 200 0.0
28/10/2024
20.07
 6,200 19.78 20.07 19.78 0 0 0
25/10/2024
20.07
 8,100 20.07 20.07 19.92 0 1,000 0.0
24/10/2024
20.29
 6,100 19.89 20.40 19.81 0 0 0
23/10/2024
20.07
 26,500 20.80 20.80 19.92 0 0 0
22/10/2024
20.25
 12,200 19.52 20.40 19.48 600 0 0.0
21/10/2024
19.52
 24,600 19.52 19.52 19.01 700 400 0.0
18/10/2024
19.52
 15,000 20.65 20.65 19.52 500 0 0.0
17/10/2024
20.65
 32,100 21.60 21.60 20.43 2,400 1,300 0.0
16/10/2024
20.21
 117,300 20.21 20.21 19.70 900 100 0.0
15/10/2024
18.90
 20,100 18.90 18.90 18.90 0 0 0
14/10/2024
17.70
 21,500 17.70 17.70 17.70 0 200 0.0
11/10/2024
16.57
 4,400 16.57 16.64 16.57 300 200 0.0
10/10/2024
16.13
 2,000 15.80 16.64 15.80 0 0 0
09/10/2024
15.76
 5,700 15.87 15.87 15.76 0 0 0
08/10/2024
15.76
 22,400 16.20 16.42 15.76 200 21,000 -0.5
07/10/2024
16.42
 6,400 16.42 16.64 16.27 0 0 0
04/10/2024
16.20
 7,900 16.13 16.20 16.13 0 0 0
03/10/2024
16.13
 5,100 16.42 16.64 16.13 0 0 0
02/10/2024
16.67
 7,600 16.42 16.67 16.35 0 0 0
01/10/2024
16.57
 15,400 16.67 16.71 16.57 0 2,000 0.0
30/09/2024
16.75
 12,700 16.05 16.75 16.05 0 2,900 -0.1
27/09/2024
16.46
 9,900 16.27 16.46 15.76 0 0 0
26/09/2024
16.49
 14,800 16.78 16.78 15.84 200 1,200 0.0
25/09/2024
15.80
 15,500 15.00 15.80 15.00 0 0 0
24/09/2024
14.78
 11,400 13.94 14.78 13.94 0 0 0
23/09/2024
13.83
 8,600 13.72 13.83 13.72 0 0 0
20/09/2024
13.65
 1,500 13.57 13.65 13.57 0 100 0.0
19/09/2024
13.57
 300 13.57 13.57 13.57 0 0 0
18/09/2024
13.43
 400 13.43 13.43 13.43 100 0 0.0
17/09/2024
13.43
 1,600 13.50 13.50 13.39 0 0 0
16/09/2024
13.35
 2,200 13.50 13.54 12.59 200 0 0.0
13/09/2024
13.50
 200 13.50 13.50 13.50 0 0 0
12/09/2024
13.50
 0 13.50 13.50 13.50 0 0 0
11/09/2024
13.50
 500 13.50 13.50 13.50 0 0 0
10/09/2024
13.50
 1,400 13.79 13.79 13.50 0 0 0
09/09/2024
13.50
 2,600 13.83 13.83 13.50 0 0 0
06/09/2024
13.50
 700 13.83 13.83 13.50 0 0 0
05/09/2024
13.50
 1,100 13.50 13.50 13.50 0 0 0
04/09/2024
13.39
 2,100 13.57 13.97 13.39 100 0 0.0
30/08/2024
13.43
 700 13.94 13.94 13.43 0 0 0
29/08/2024
13.50
 300 13.43 13.50 13.43 0 0 0
28/08/2024
13.43
 2,800 13.35 13.43 13.21 0 0 0
27/08/2024
13.14
 2,700 13.57 13.57 13.14 0 0 0
26/08/2024
13.54
 1,400 13.54 13.54 13.50 0 0 0
23/08/2024
13.54
 7,500 13.50 13.83 13.39 0 0 0
22/08/2024
13.35
 6,300 13.32 13.65 13.32 0 0 0
21/08/2024
13.28
 700 13.17 13.28 13.17 500 0 0.0
20/08/2024
13.28
 300 12.84 13.28 12.84 0 0 0
19/08/2024
13.24
 300 13.61 13.61 13.24 0 0 0
16/08/2024
13.14
 5,400 12.88 13.46 12.88 0 0 0
15/08/2024
13.28
 300 12.95 13.28 12.95 0 0 0
14/08/2024
12.81
 100 12.81 12.81 12.81 0 0 0
13/08/2024
13.21
 7,100 13.72 13.72 13.21 400 800 0.0
12/08/2024
13.28
 1,500 13.28 14.01 13.28 0 0 0
09/08/2024
13.28
 1,700 13.65 13.76 13.28 500 0 0.0
08/08/2024
12.95
 5,400 13.14 13.65 12.81 0 0 0
07/08/2024
12.92
 18,400 12.81 12.92 12.77 0 0 0
06/08/2024
12.81
 9,500 12.81 13.14 12.81 200 0 0.0
05/08/2024
12.81
 15,000 13.39 13.39 12.81 0 0 0
02/08/2024
13.50
 3,900 13.28 13.50 13.21 0 0 0
01/08/2024
13.35
 1,100 13.14 13.83 13.14 0 0 0
31/07/2024
13.87
 23,100 13.65 14.01 13.65 0 0 0
30/07/2024
13.65
 4,300 13.50 13.87 13.50 0 0 0
29/07/2024
13.50
 11,500 12.99 13.50 12.99 0 0 0
26/07/2024
12.99
 1,000 13.32 13.32 12.99 0 0 0
25/07/2024
12.95
 6,700 13.65 13.65 12.95 0 0 0
24/07/2024
12.95
 1,400 13.06 13.06 12.95 0 0 0
23/07/2024
13.39
 4,000 12.66 13.39 12.66 0 0 0
22/07/2024
12.66
 24,000 12.92 12.92 12.66 0 5,000 -0.1
19/07/2024
12.99
 1,000 13.06 13.65 12.95 0 0 0
18/07/2024
13.06
 11,600 13.24 13.43 12.92 0 0 0
17/07/2024
13.43
 11,600 13.57 13.72 13.43 100 0 0.0
16/07/2024
13.90
 11,300 14.30 14.30 13.65 500 0 0.0
15/07/2024
14.01
 13,100 14.45 14.45 14.01 0 300 0.0
12/07/2024
14.45
 8,300 14.30 14.67 14.30 0 0 0
11/07/2024: Cổ tức tiền mặt tỉ lệ: 30%
11/07/2024
15.22
 26,100 14.74 15.73 14.74 0 0 0
10/07/2024
15.69
 29,200 16.01 16.01 15.02 800 300 0.0
09/07/2024
15.69
 66,300 15.69 16.01 15.37 4,000 0 0.1
08/07/2024
14.99
 43,900 14.99 14.99 14.79 0 800 0.0
05/07/2024
14.02
 53,000 14.66 14.66 14.02 3,300 0 0.1
04/07/2024
14.70
 23,900 14.73 14.86 14.12 0 0 0
03/07/2024
14.73
 53,300 15.37 15.63 14.73 1,800 0 0.0
02/07/2024
14.95
 113,500 14.95 14.95 14.41 0 0 0
01/07/2024
13.99
 18,300 13.99 13.99 13.99 0 0 0
28/06/2024
13.10
 8,500 13.10 13.10 13.10 0 1,800 0.0
27/06/2024
12.26
 39,100 12.26 12.26 12.26 0 0 0
26/06/2024
11.46
 400 11.08 11.46 11.08 0 0 0
25/06/2024
11.46
 2,700 11.24 11.94 11.17 0 0 0
24/06/2024
11.94
 100 11.94 11.94 11.94 0 0 0
21/06/2024
11.21
 5,800 10.95 12.01 10.95 0 0 0
20/06/2024
11.53
 100 11.53 11.53 11.53 0 0 0
19/06/2024
11.66
 900 11.05 12.07 11.05 0 0 0
18/06/2024
11.66
 5,400 11.05 11.66 11.05 300 100 0.0
17/06/2024
11.56
 200 11.56 11.56 11.56 0 0 0
14/06/2024
11.59
 200 11.62 11.62 11.59 0 0 0
13/06/2024
11.53
 12,500 12.10 12.10 11.33 0 0 0
12/06/2024
12.14
 700 12.23 12.23 12.14 0 0 0
11/06/2024
11.49
 1,800 11.53 11.53 11.11 0 0 0

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