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) 		5.90 21.45% 426,000 4,000 0.1
27.50
33.40
33.40
2 tháng
(2024-09-26) 		10.80 47.79% 823,800 -20,500 -0.4
21.60
33.40
33.40
3 tháng
(2024-08-27) 		15.40 85.56% 880,400 -20,200 -0.4
18
33.40
33.40
6 tháng
(2024-05-29) 		18.31 121.28% 1,667,800 -26,600 -0.5
14.48
33.40
33.40
12 tháng
(2023-12-01) 		22.76 213.84% 2,613,300 -116,580 -1.7
9.23
33.40
33.40
24 tháng
(2022-12-06) 		21.61 183.19% 3,004,100 -1,063,380 -3.2
9.23
33.40
33.40
36 tháng
(2021-12-13) 		17.95 116.23% 3,462,400 -999,810 -1.0
9.23
33.40
33.40
60 tháng
(2019-12-23) 		23.69 243.97% 4,944,720 -1,157,120 -3.6
6.95
33.40
33.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
14.63
 1,600 13.68 14.63 12.73 0 0 -0.0
30/06/2022
13.68
 600 13.75 13.75 13.68 0 0 -0.0
29/06/2022
13.75
 100 13.78 13.78 13.75 0 0 0
28/06/2022
13.78
 300 13.89 13.89 13.78 0 0 -0.0
27/06/2022
13.89
 0 13.89 13.89 13.89 0 0 -0.0
24/06/2022
13.89
 0 13.89 13.89 13.89 0 0 -0.0
23/06/2022
13.89
 0 13.89 13.89 13.89 0 0 -0.0
22/06/2022
13.89
 100 13.05 13.89 13.89 0 0 -0.0
21/06/2022
13.05
 1,700 13.82 14.77 12.87 0 0 -0.0
20/06/2022
13.82
 100 13.71 13.82 13.82 0 0 0
17/06/2022
13.71
 200 14.52 14.52 13.71 0 100 -0.0
16/06/2022
14.52
 4,000 14.03 14.66 13.08 3,400 100 0.1
15/06/2022
14.03
 7,400 14.73 15.08 13.71 5,700 100 0.1
14/06/2022
14.73
 0 14.73 14.73 14.73 0 0 0.1
13/06/2022
14.73
 1,800 14.66 14.73 13.75 0 0 0.1
10/06/2022
14.66
 0 14.66 14.66 14.66 0 0 0.1
09/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
09/06/2022
14.66
 100 14.31 14.66 14.66 0 0 0.1
08/06/2022
14.31
 4,300 14.38 14.78 13.64 3,000 100 0.1
07/06/2022
14.38
 2,600 14.04 14.71 13.17 0 0 0.1
06/06/2022
14.04
 200 13.57 14.04 13.71 0 0 0
03/06/2022
13.57
 0 13.57 13.57 13.57 0 0 0.1
02/06/2022
13.57
 4,400 13.51 14.44 13.51 3,000 0 0.1
01/06/2022
13.51
 6,000 13.84 13.84 13.51 2,600 5,900 -0.1
31/05/2022
13.84
 4,700 13.91 13.91 13.84 2,500 0 0.1
30/05/2022
13.91
 400 13.64 13.91 13.44 0 0 -0.0
27/05/2022
13.64
 200 13.64 13.64 13.04 0 100 -0.0
26/05/2022
13.64
 2,000 13.64 13.64 13.64 0 0 0.1
25/05/2022
13.64
 0 13.64 13.64 13.64 0 0 0.1
24/05/2022
13.64
 14,800 13.81 13.91 13.07 8,000 3,600 0.1
23/05/2022
13.81
 200 13.94 13.94 13.17 0 0 -0.0
20/05/2022
13.94
 0 13.94 13.94 13.94 0 0 -0.0
19/05/2022
13.94
 1,800 13.84 13.94 12.94 0 0 -0.0
18/05/2022
13.84
 100 13.67 13.84 13.84 0 0 -0.0
17/05/2022
13.67
 200 13.81 13.81 12.91 0 100 -0.0
16/05/2022
13.81
 200 13.37 13.81 13.04 0 0 0.1
13/05/2022
13.37
 8,000 14.24 14.24 13.27 7,000 1,400 0.1
12/05/2022
14.24
 4,500 13.88 14.54 13.07 3,500 400 0.1
11/05/2022
13.88
 100 13.44 13.88 13.88 0 0 0
10/05/2022
13.44
 1,000 14.04 14.04 13.34 0 0 0
09/05/2022
14.04
 1,900 14.71 14.84 13.71 1,300 0 0.0
06/05/2022
14.71
 0 14.71 14.71 14.71 0 0 0
05/05/2022
14.71
 17,100 14.38 14.91 13.37 2,500 0 0.1
04/05/2022
14.38
 200 14.38 14.38 14.38 0 200 -0.0
29/04/2022
14.38
 700 14.51 14.95 14.18 0 0 0
28/04/2022
14.51
 600 14.71 14.71 13.84 0 0 0
27/04/2022
14.71
 1,300 14.04 14.71 14.71 0 0 0
26/04/2022
14.04
 6,300 14.04 14.04 13.37 3,900 5,000 -0.0
25/04/2022
14.04
 3,400 14.71 14.71 13.84 0 0 0
22/04/2022
14.71
 800 14.14 15.05 14.18 500 0 0.0
21/04/2022
14.14
 7,200 14.88 14.88 14.11 3,300 500 0.1
20/04/2022
14.88
 0 14.88 14.88 14.88 0 0 0
19/04/2022
14.88
 4,000 14.88 15.25 14.88 0 0 0
18/04/2022
14.88
 1,800 14.88 15.38 14.61 0 100 -0.0
15/04/2022
14.88
 100 15.45 15.45 14.88 0 0 0
14/04/2022
15.45
 7,900 15.68 15.71 14.64 6,500 0 0.2
13/04/2022
15.68
 11,400 15.88 15.88 14.78 500 0 0.0
12/04/2022
15.88
 800 14.84 15.88 14.31 0 0 0
08/04/2022
14.84
 300 15.38 15.71 14.84 0 0 0
07/04/2022
15.38
 18,700 15.65 15.71 14.71 0 0 0
06/04/2022
15.65
 800 15.65 15.65 14.71 0 0 0
05/04/2022
15.65
 600 15.68 15.68 15.65 0 0 0
04/04/2022
15.68
 14,200 15.71 15.71 14.71 4,700 500 0.1
01/04/2022
15.71
 500 15.25 15.71 14.38 0 0 0
31/03/2022
15.25
 1,500 15.25 15.25 15.25 0 500 -0.0
30/03/2022
15.25
 1,600 15.31 16.18 15.25 0 0 0
29/03/2022
15.31
 6,600 15.28 16.32 14.54 3,200 0 0.1
28/03/2022
15.28
 7,600 15.45 15.45 15.28 4,500 0 0.1
25/03/2022
15.45
 3,000 15.38 15.51 15.45 2,000 0 0.0
24/03/2022
15.38
 3,800 15.35 15.38 15.25 0 0 0
23/03/2022
15.35
 300 15.15 15.35 14.78 0 0 0
22/03/2022
15.15
 2,700 14.78 15.28 14.78 1,200 0 0.0
21/03/2022
14.78
 2,700 14.81 14.81 14.78 0 0 0
18/03/2022
14.81
 100 14.84 14.84 14.81 0 0 0
17/03/2022
14.84
 500 14.98 14.98 14.04 0 0 0
16/03/2022
14.98
 700 14.11 14.98 14.98 0 0 0
15/03/2022
14.11
 5,100 14.64 14.64 14.11 200 0 0.0
14/03/2022
14.64
 9,900 15.25 15.25 14.58 800 0 0.0
11/03/2022
15.25
 7,600 14.64 15.25 14.64 0 0 0
10/03/2022
14.64
 200 14.58 14.64 14.64 0 0 0
09/03/2022
14.58
 14,400 15.18 15.51 14.18 0 0 0
08/03/2022
15.18
 0 15.18 15.18 15.18 0 0 0
07/03/2022
15.18
 0 15.18 15.18 15.18 0 0 0
04/03/2022
15.18
 7,700 15.25 15.25 14.24 0 4,800 -0.1
03/03/2022
15.25
 0 15.25 15.25 15.25 0 0 0
02/03/2022
15.25
 2,200 15.25 15.25 14.44 2,000 400 0.0
01/03/2022
15.25
 2,000 14.71 15.38 13.78 0 400 -0.0
28/02/2022
14.71
 2,300 14.64 15.58 14.64 0 1,100 -0.0
25/02/2022
14.64
 4,800 15.38 15.78 14.38 0 3,000 -0.1
24/02/2022
15.38
 0 15.38 15.38 15.38 0 0 0
23/02/2022
15.38
 400 15.31 15.38 14.34 0 0 0
22/02/2022
15.31
 0 15.31 15.31 15.31 0 0 0
21/02/2022
15.31
 0 15.31 15.31 15.31 0 0 0
18/02/2022
15.31
 0 15.31 15.31 15.31 0 0 0
17/02/2022
15.31
 1,500 14.54 15.51 14.21 100 1,000 -0.0
16/02/2022
14.54
 200 15.01 15.98 14.54 200 0 0.0
15/02/2022
15.01
 0 15.01 15.01 15.01 0 0 0
14/02/2022
15.01
 0 15.01 15.01 15.01 0 0 0
11/02/2022
15.01
 400 14.91 15.01 15.01 0 0 0
10/02/2022
14.91
 1,200 14.91 14.91 14.91 0 0 0
09/02/2022
14.91
 900 15.01 15.01 14.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |