CTCP Kỹ thuật và Ôtô Trường Long (htl)

23.15
0
(0%)
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
(2025-12-29) 		-0.15 -0.64% 98,200 4,600 0.1
22.25
23.60
23.15
2 tháng
(2025-12-01) 		-0.45 -1.91% 129,000 6,600 0.2
22.25
23.90
23.15
3 tháng
(2025-10-30) 		-0.80 -3.34% 381,200 6,700 0.1
22.25
25.29
23.15
6 tháng
(2025-08-01) 		-1.25 -5.11% 466,200 9,200 0.2
22.25
25.29
23.15
12 tháng
(2025-02-03) 		-3.48 -13.07% 818,400 13,600 0.4
22.25
27.08
23.15
24 tháng
(2024-02-15) 		11.02 90.84% 3,530,000 3,550 0.4
10.50
28.57
23.15
36 tháng
(2023-02-13) 		12.64 120.33% 4,145,100 -1,033,950 -2.4
7.39
28.57
23.15
60 tháng
(2021-02-23) 		13.60 142.36% 5,573,000 -965,080 0.1
7.39
28.57
23.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2022
11.06
 100 10.97 11.06 11.06 0 0 0
17/06/2022
10.97
 200 11.62 11.62 10.97 0 100 -0.0
16/06/2022
11.62
 4,000 11.23 11.73 10.47 3,400 100 0.1
15/06/2022
11.23
 7,400 11.79 12.07 10.97 5,700 100 0.1
14/06/2022
11.79
 0 11.79 11.79 11.79 0 0 0.1
13/06/2022
11.79
 1,800 11.73 11.79 11.00 0 0 0.1
10/06/2022
11.73
 0 11.73 11.73 11.73 0 0 0.1
09/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
09/06/2022
11.73
 100 11.45 11.73 11.73 0 0 0.1
08/06/2022
11.45
 4,300 11.51 11.83 10.92 3,000 100 0.1
07/06/2022
11.51
 2,600 11.24 11.77 10.54 0 0 0.1
06/06/2022
11.24
 200 10.86 11.24 10.97 0 0 0
03/06/2022
10.86
 0 10.86 10.86 10.86 0 0 0.1
02/06/2022
10.86
 4,400 10.81 11.56 10.81 3,000 0 0.1
01/06/2022
10.81
 6,000 11.08 11.08 10.81 2,600 5,900 -0.1
31/05/2022
11.08
 4,700 11.13 11.13 11.08 2,500 0 0.1
30/05/2022
11.13
 400 10.92 11.13 10.76 0 0 -0.0
27/05/2022
10.92
 200 10.92 10.92 10.43 0 100 -0.0
26/05/2022
10.92
 2,000 10.92 10.92 10.92 0 0 0.1
25/05/2022
10.92
 0 10.92 10.92 10.92 0 0 0.1
24/05/2022
10.92
 14,800 11.05 11.13 10.46 8,000 3,600 0.1
23/05/2022
11.05
 200 11.16 11.16 10.54 0 0 -0.0
20/05/2022
11.16
 0 11.16 11.16 11.16 0 0 -0.0
19/05/2022
11.16
 1,800 11.08 11.16 10.35 0 0 -0.0
18/05/2022
11.08
 100 10.94 11.08 11.08 0 0 -0.0
17/05/2022
10.94
 200 11.05 11.05 10.33 0 100 -0.0
16/05/2022
11.05
 200 10.70 11.05 10.43 0 0 0.1
13/05/2022
10.70
 8,000 11.40 11.40 10.62 7,000 1,400 0.1
12/05/2022
11.40
 4,500 11.10 11.64 10.46 3,500 400 0.1
11/05/2022
11.10
 100 10.76 11.10 11.10 0 0 0
10/05/2022
10.76
 1,000 11.24 11.24 10.68 0 0 0
09/05/2022
11.24
 1,900 11.77 11.88 10.97 1,300 0 0.0
06/05/2022
11.77
 0 11.77 11.77 11.77 0 0 0
05/05/2022
11.77
 17,100 11.51 11.93 10.70 2,500 0 0.1
04/05/2022
11.51
 200 11.51 11.51 11.51 0 200 -0.0
29/04/2022
11.51
 700 11.61 11.96 11.34 0 0 0
28/04/2022
11.61
 600 11.77 11.77 11.08 0 0 0
27/04/2022
11.77
 1,300 11.24 11.77 11.77 0 0 0
26/04/2022
11.24
 6,300 11.24 11.24 10.70 3,900 5,000 -0.0
25/04/2022
11.24
 3,400 11.77 11.77 11.08 0 0 0
22/04/2022
11.77
 800 11.32 12.04 11.34 500 0 0.0
21/04/2022
11.32
 7,200 11.91 11.91 11.29 3,300 500 0.1
20/04/2022
11.91
 0 11.91 11.91 11.91 0 0 0
19/04/2022
11.91
 4,000 11.91 12.20 11.91 0 0 0
18/04/2022
11.91
 1,800 11.91 12.31 11.69 0 100 -0.0
15/04/2022
11.91
 100 12.36 12.36 11.91 0 0 0
14/04/2022
12.36
 7,900 12.55 12.58 11.72 6,500 0 0.2
13/04/2022
12.55
 11,400 12.71 12.71 11.83 500 0 0.0
12/04/2022
12.71
 800 11.88 12.71 11.45 0 0 0
08/04/2022
11.88
 300 12.31 12.58 11.88 0 0 0
07/04/2022
12.31
 18,700 12.52 12.58 11.77 0 0 0
06/04/2022
12.52
 800 12.52 12.52 11.77 0 0 0
05/04/2022
12.52
 600 12.55 12.55 12.52 0 0 0
04/04/2022
12.55
 14,200 12.58 12.58 11.77 4,700 500 0.1
01/04/2022
12.58
 500 12.20 12.58 11.51 0 0 0
31/03/2022
12.20
 1,500 12.20 12.20 12.20 0 500 -0.0
30/03/2022
12.20
 1,600 12.25 12.95 12.20 0 0 0
29/03/2022
12.25
 6,600 12.23 13.06 11.64 3,200 0 0.1
28/03/2022
12.23
 7,600 12.36 12.36 12.23 4,500 0 0.1
25/03/2022
12.36
 3,000 12.31 12.41 12.36 2,000 0 0.0
24/03/2022
12.31
 3,800 12.28 12.31 12.20 0 0 0
23/03/2022
12.28
 300 12.12 12.28 11.83 0 0 0
22/03/2022
12.12
 2,700 11.83 12.23 11.83 1,200 0 0.0
21/03/2022
11.83
 2,700 11.85 11.85 11.83 0 0 0
18/03/2022
11.85
 100 11.88 11.88 11.85 0 0 0
17/03/2022
11.88
 500 11.99 11.99 11.24 0 0 0
16/03/2022
11.99
 700 11.29 11.99 11.99 0 0 0
15/03/2022
11.29
 5,100 11.72 11.72 11.29 200 0 0.0
14/03/2022
11.72
 9,900 12.20 12.20 11.67 800 0 0.0
11/03/2022
12.20
 7,600 11.72 12.20 11.72 0 0 0
10/03/2022
11.72
 200 11.67 11.72 11.72 0 0 0
09/03/2022
11.67
 14,400 12.15 12.41 11.34 0 0 0
08/03/2022
12.15
 0 12.15 12.15 12.15 0 0 0
07/03/2022
12.15
 0 12.15 12.15 12.15 0 0 0
04/03/2022
12.15
 7,700 12.20 12.20 11.40 0 4,800 -0.1
03/03/2022
12.20
 0 12.20 12.20 12.20 0 0 0
02/03/2022
12.20
 2,200 12.20 12.20 11.56 2,000 400 0.0
01/03/2022
12.20
 2,000 11.77 12.31 11.02 0 400 -0.0
28/02/2022
11.77
 2,300 11.72 12.47 11.72 0 1,100 -0.0
25/02/2022
11.72
 4,800 12.31 12.63 11.51 0 3,000 -0.1
24/02/2022
12.31
 0 12.31 12.31 12.31 0 0 0
23/02/2022
12.31
 400 12.25 12.31 11.48 0 0 0
22/02/2022
12.25
 0 12.25 12.25 12.25 0 0 0
21/02/2022
12.25
 0 12.25 12.25 12.25 0 0 0
18/02/2022
12.25
 0 12.25 12.25 12.25 0 0 0
17/02/2022
12.25
 1,500 11.64 12.41 11.37 100 1,000 -0.0
16/02/2022
11.64
 200 12.01 12.79 11.64 200 0 0.0
15/02/2022
12.01
 0 12.01 12.01 12.01 0 0 0
14/02/2022
12.01
 0 12.01 12.01 12.01 0 0 0
11/02/2022
12.01
 400 11.93 12.01 12.01 0 0 0
10/02/2022
11.93
 1,200 11.93 11.93 11.93 0 0 0
09/02/2022
11.93
 900 12.01 12.01 11.93 0 0 0
08/02/2022
12.01
 7,700 11.75 12.01 11.67 500 2,000 -0.0
07/02/2022
11.75
 2,200 11.77 11.77 11.51 0 0 0
28/01/2022
11.77
 0 11.77 11.77 11.77 0 0 0
27/01/2022
11.77
 0 11.77 11.77 11.77 0 0 0
26/01/2022
11.77
 400 11.34 11.77 11.75 0 200 0
25/01/2022
11.34
 0 11.34 11.34 11.34 0 0 0
24/01/2022
11.34
 9,900 11.93 11.93 11.34 0 9,600 -0.2
21/01/2022
11.93
 0 11.93 11.93 11.93 0 0 0
20/01/2022
11.93
 2,400 12.63 12.63 11.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |