Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	19.55	3,200	19.80	19.80	19.30	0	0	0
22/10/2026	19.80	1,600	19.40	19.80	19.40	0	100	0
21/10/2026	19.65	0	19.65	19.65	19.65	0	0	0
20/10/2026	19.65	2,400	19.40	19.65	19.40	0	0	0
19/10/2026	19.65	500	19.70	19.70	19.65	100	0	0
16/10/2026	19.70	600	19.70	19.70	19.70	0	0	0
15/10/2026	19.70	2,500	19.70	19.70	19.70	100	0	0
14/10/2026	19.75	0	19.75	19.75	19.75	0	0	0
13/10/2026	19.75	2,300	19.75	19.75	19.75	0	0	0
12/10/2026	19.75	500	19.80	19.80	19.75	0	0	0
09/10/2026	19.55	1,300	19.55	19.55	19.50	0	0	0
08/10/2026	19.60	1,300	19.80	19.80	19.60	100	0	0.0
07/10/2026	19.80	300	19.80	19.80	19.80	0	0	0
06/10/2026	19.85	1,300	20	20	19.85	0	0	0
05/10/2026	19.70	0	19.70	19.70	19.70	0	0	0
02/10/2026	19.70	2,900	19.60	19.90	19.60	200	0	0.0
01/10/2026	19.80	1,200	19.80	19.80	19.30	0	0	0
30/09/2026	19.80	0	19.80	19.80	19.80	0	0	0
29/09/2026	19.80	900	20	20	19.80	0	0	0
28/09/2026	19.90	400	19.90	19.90	19.90	300	0	0.0
25/09/2026	20	100	20	20	20	0	0	0
24/09/2026: Cổ tức tiền mặt tỉ lệ: 20%
24/09/2026	19.30	5,800	20	20.50	19.30	900	0	0.0
23/09/2026	20.70	4,300	20.15	21.43	20.15	0	0	0
22/09/2026	21.43	8,100	20.06	21.43	20.06	0	0	0
21/09/2026	20.11	10,800	20.20	20.20	20.06	0	0	0
18/09/2026	20.06	3,900	20.24	20.24	20.06	100	0	0.0
17/09/2026	20.06	1,600	20.02	20.06	19.97	0	0	0
16/09/2026	20.24	1,200	20.34	20.34	20.24	1,000	0	0.0
15/09/2026	20.34	2,200	20.65	20.65	20.06	100	0	0.0
14/09/2026	20.34	2,200	20.02	20.79	19.51	0	0	0
11/09/2026	19.51	500	18.97	19.51	18.74	0	100	0.0
10/09/2026	19.51	500	19.51	19.51	19.51	0	0	0
09/09/2026	19.51	0	19.51	19.51	19.51	0	0	0
08/09/2026	19.51	0	19.51	19.51	19.51	0	0	0
07/09/2026	19.51	200	19.51	19.51	19.51	0	0	0
04/09/2026	19.51	1,500	19.33	19.51	19.33	100	0	0.0
03/09/2026	19.33	11,100	18.47	19.33	18.47	100	10,000	-0.2
28/08/2026	19.29	0	19.29	19.29	19.29	0	0	0
27/08/2026	19.29	300	19.29	19.29	19.29	0	0	0
26/08/2026	19.79	300	19.88	19.88	19.79	0	0	0
25/08/2026	19.70	2,400	19.74	19.74	19.20	0	0	0
24/08/2026	19.70	3,400	19.51	19.70	19.20	0	100	0.0
21/08/2026	19.33	200	19.33	19.33	19.33	0	0	0
20/08/2026	19.42	300	19.42	19.42	19.42	0	0	0
19/08/2026	19.61	0	19.61	19.61	19.61	0	0	0
18/08/2026	19.61	200	19.51	19.61	19.51	0	0	0
17/08/2026	19.51	100	19.51	19.51	19.51	0	0	0
14/08/2026	19.51	700	19.33	19.51	19.24	0	0	0
13/08/2026	19.10	0	19.10	19.10	19.10	0	0	0
12/08/2026	19.10	200	19.10	19.10	19.10	0	0	0
11/08/2026	19.15	1,300	19.33	19.33	19.15	0	0	0
10/08/2026	19.33	800	19.29	19.33	19.29	0	0	0
07/08/2026	18.83	2,200	19.56	19.56	18.28	0	1,900	0.0
06/08/2026	19.42	900	19.70	19.70	19.42	0	0	0
05/08/2026	19.33	1,300	19.33	19.33	19.33	0	0	0
04/08/2026	19.33	1,100	19.15	19.33	19.15	0	0	0
03/08/2026	19.15	2,400	19.15	19.15	19.15	0	0	0
31/07/2026	18.78	2,200	19.88	19.88	18.78	0	0	0
30/07/2026	18.69	6,500	18.69	18.69	18.69	6,000	0	0.1
29/07/2026	18.51	0	18.51	18.51	18.51	0	0	0
28/07/2026	18.51	500	18.28	18.51	18.24	0	0	0
27/07/2026	18.51	1,100	18.51	18.51	18.51	0	0	0
24/07/2026	18.51	600	19.06	19.06	18.24	0	0	0
23/07/2026	19.06	400	19.06	19.06	19.06	0	0	0
22/07/2026	19.06	0	19.06	19.06	19.06	0	0	0
21/07/2026	19.06	800	19.06	19.06	19.06	0	0	0
20/07/2026	19.24	2,000	19.15	19.38	19.15	0	0	0
17/07/2026	19.06	1,300	19.20	19.20	19.06	500	0	0.0
16/07/2026	19.61	0	19.61	19.61	19.61	0	0	0
15/07/2026	19.61	0	19.61	19.61	19.61	0	0	0
14/07/2026	19.61	0	19.61	19.61	19.61	0	0	0
13/07/2026	19.61	0	19.61	19.61	19.61	0	0	0
10/07/2026	19.61	0	19.61	19.61	19.61	0	0	0
09/07/2026	19.61	100	19.61	19.61	19.61	0	0	0
08/07/2026	19.20	0	19.20	19.20	19.20	0	0	0
07/07/2026	19.20	0	19.20	19.20	19.20	0	0	0
06/07/2026	19.20	0	19.20	19.20	19.20	0	0	0
03/07/2026	19.20	300	19.20	19.20	19.20	0	0	0
02/07/2026	19.51	0	19.51	19.51	19.51	0	0	0
01/07/2026	19.51	900	19.61	19.61	19.51	0	0	0
30/06/2026	19.61	1,100	19.61	19.70	19.61	1,000	0	0.0
29/06/2026	19.61	1,400	19.15	19.61	19.15	400	0	0.0
26/06/2026	19.20	0	19.20	19.20	19.20	0	0	0
25/06/2026	19.20	600	19.47	19.47	19.20	0	0	0
24/06/2026	19.51	1,200	19.15	19.51	19.15	0	0	0
23/06/2026	19.42	0	19.42	19.42	19.42	0	0	0
22/06/2026	19.42	0	19.42	19.42	19.42	0	0	0
19/06/2026	19.42	0	19.42	19.42	19.42	0	0	0
18/06/2026	19.42	0	19.42	19.42	19.42	0	0	0
17/06/2026	19.42	100	19.42	19.42	19.42	0	0	0
16/06/2026	19.61	0	19.61	19.61	19.61	0	0	0
15/06/2026	19.61	100	19.61	19.61	19.61	100	0	0.0
12/06/2026	19.61	200	19.61	19.61	19.61	0	0	0
11/06/2026	19.51	500	19.15	19.51	19.15	0	0	0
10/06/2026	19.15	300	19.15	19.15	19.15	0	0	0
09/06/2026	19.15	700	19.15	19.15	19.06	0	500	0.0
08/06/2026	19.70	300	19.29	19.70	19.15	0	0	0
05/06/2026	19.33	0	19.33	19.33	19.33	0	0	0
04/06/2026	19.33	0	19.33	19.33	19.33	0	0	0
03/06/2026	19.33	3,600	19.33	19.33	19.33	0	3,100	-0.1

Page:
1
2
3
>>

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 19.55
2 tháng (2026-08-10)	0.27	1.39%	72,500	-7,300	-0.2	19.10 21.43 19.55
3 tháng (2026-07-10)	-0.01	-0.03%	95,800	-2,700	-0.1	18.51 21.43 19.55
6 tháng (2026-04-13)	-1.10	-5.31%	157,600	1,800	0.1	18.51 21.43 19.55
12 tháng (2025-10-13)	-2.40	-10.92%	669,100	12,300	0.3	18.51 23.06 19.55
24 tháng (2024-10-18)	0.08	0.41%	2,000,600	38,500	0.9	18.51 26.05 19.55
36 tháng (2023-10-24)	11.49	141.67%	4,149,700	-107,180	-1.2	6.73 26.05 19.55
60 tháng (2021-11-03)	9.65	96.89%	4,999,900	-964,810	-0.2	6.73 26.05 19.55

CTCP Kỹ thuật và Ôtô Trường Long (htl)

THỐNG KÊ GIAO DỊCH