CTCP Kỹ thuật và Ôtô Trường Long (htl)

21.50
0.10
(0.47%)
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
(2026-05-13) 		-0.60 -2.73% 16,400 -9,110 0
21
22.10
21.50
2 tháng
(2026-04-13) 		-1.30 -5.73% 55,800 2,990 0
21
23.10
21.50
3 tháng
(2026-03-16) 		-1 -4.46% 70,100 3,490 0.0
21
23.10
21.50
6 tháng
(2025-12-15) 		-1.95 -8.35% 265,300 10,590 0.2
21
25
21.50
12 tháng
(2025-06-17) 		-3.98 -15.68% 708,700 13,490 0.2
21
25.87
21.50
24 tháng
(2024-06-24) 		8.30 63.39% 2,955,900 9,620 0.5
12.57
28.57
21.50
36 tháng
(2023-06-28) 		11.19 109.52% 4,202,400 -178,560 -2.2
7.39
28.57
21.50
60 tháng
(2021-07-08) 		11.74 121.56% 5,249,800 -860,090 1.8
7.39
28.57
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/10/2022
9.50
 0 9.50 9.50 9.50 0 0 0
25/10/2022
9.50
 800 9.74 9.74 9.50 500 0 0.0
24/10/2022
9.74
 100 10.39 10.39 9.74 0 0 0
21/10/2022
10.39
 900 10.30 10.39 10.39 900 0 0.0
20/10/2022
10.30
 400 10.27 10.30 9.68 300 0 0.0
19/10/2022
10.27
 200 10.69 10.69 10.27 100 0 0.0
18/10/2022
10.69
 400 11.49 11.99 10.69 0 0 0
17/10/2022
11.49
 100 10.74 11.49 11.49 0 0 0
14/10/2022
10.74
 400 10.92 10.92 10.21 100 100 0
13/10/2022
10.92
 2,600 10.21 10.92 9.50 0 0 0.0
12/10/2022
10.21
 0 10.21 10.21 10.21 0 0 0.0
11/10/2022
10.21
 0 10.21 10.21 10.21 0 0 0.0
10/10/2022
10.21
 900 9.91 10.21 9.91 300 0 0.0
07/10/2022
9.91
 5,400 10.00 10.00 9.82 5,100 0 0.1
06/10/2022
10.00
 300 10.69 10.69 10.00 0 0 0.0
05/10/2022
10.69
 400 10.95 10.95 10.69 0 0 0.0
04/10/2022
10.95
 0 10.95 10.95 10.95 0 0 0.0
03/10/2022
10.95
 0 10.95 10.95 10.95 0 0 0.0
30/09/2022
10.95
 0 10.95 10.95 10.95 0 0 0.0
29/09/2022
10.95
 200 10.33 10.95 10.95 0 0 0.0
28/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2022
10.33
 100 10.33 10.33 10.33 0 0 0.0
27/09/2022
10.33
 0 10.33 10.33 10.33 0 0 0.0
26/09/2022
10.33
 0 10.33 10.33 10.33 0 0 0.0
23/09/2022
10.33
 3,000 10.30 10.95 10.33 2,600 0 0.0
22/09/2022
10.30
 0 10.30 10.30 10.30 0 0 0.0
21/09/2022
10.30
 1,700 10.30 10.30 10.30 1,700 0 0.0
20/09/2022
10.30
 100 9.71 10.30 10.30 0 0 -0.1
19/09/2022
9.71
 8,000 10.36 10.36 9.71 100 8,000 -0.1
16/09/2022
10.36
 100 10.39 10.39 10.36 100 0 0.0
15/09/2022
10.39
 100 10.39 10.39 10.39 0 0 -0.2
14/09/2022
10.39
 200 10.50 10.50 10.39 0 0 -0.2
13/09/2022
10.50
 300 10.61 10.61 10.50 100 0 -0.2
12/09/2022
10.61
 200 10.27 10.61 10.33 0 75 -0.2
09/09/2022
10.27
 600 10.41 10.41 10.27 0 0 -0.2
08/09/2022
10.41
 0 10.41 10.41 10.41 0 0 -0.2
07/09/2022
10.41
 9,600 11.03 11.03 10.39 100 9,000 -0.2
06/09/2022
11.03
 100 11.06 11.06 11.03 0 0 0.0
05/09/2022
11.06
 0 11.06 11.06 11.06 0 0 0.0
31/08/2022
11.06
 0 11.06 11.06 11.06 0 0 0.0
30/08/2022
11.06
 400 11.09 11.09 11.03 400 0 0.0
29/08/2022
11.09
 100 11.79 11.79 11.09 0 0 0.1
26/08/2022
11.79
 400 11.87 11.87 11.79 0 0 0.1
25/08/2022
11.87
 100 11.84 11.87 11.87 0 0 0.1
24/08/2022
11.84
 5,700 12.57 12.57 11.73 4,000 0 0.1
23/08/2022
12.57
 0 12.57 12.57 12.57 0 0 0.0
22/08/2022
12.57
 1,700 12.57 12.57 11.73 1,100 100 0.0
19/08/2022
12.57
 5,600 11.79 12.57 11.00 0 0 -0.0
18/08/2022
11.79
 1,400 11.59 11.79 11.34 0 100 -0.0
17/08/2022
11.59
 1,900 12.41 12.41 11.59 0 0 0.1
16/08/2022
12.41
 2,100 13.33 13.33 12.41 0 0 0.1
15/08/2022
13.33
 200 13.42 13.42 13.30 0 0 0.1
12/08/2022
13.42
 4,100 12.69 13.56 13.19 3,800 0 0.1
11/08/2022
12.69
 13,000 12.01 12.80 11.23 6,600 100 0.1
10/08/2022
12.01
 1,800 12.88 12.88 11.98 0 0 -0.0
09/08/2022
12.88
 600 13.14 13.14 12.80 0 0 -0.0
08/08/2022
13.14
 1,100 12.63 13.42 11.76 0 0 -0.0
05/08/2022
12.63
 0 12.63 12.63 12.63 0 0 -0.0
04/08/2022
12.63
 0 12.63 12.63 12.63 0 0 -0.0
03/08/2022
12.63
 3,400 11.84 12.63 12.55 0 0 -0.0
02/08/2022
11.84
 600 11.09 11.84 11.09 0 0 -0.0
01/08/2022
11.09
 700 10.61 11.09 11.06 0 0 -0.0
29/07/2022
10.61
 0 10.61 10.61 10.61 0 0 -0.0
28/07/2022
10.61
 0 10.61 10.61 10.61 0 0 -0.0
27/07/2022
10.61
 200 9.94 10.61 10.33 0 0 -0.0
26/07/2022
9.94
 600 10.33 11.03 9.94 0 0 -0.0
25/07/2022
10.33
 2,100 9.71 10.33 10.27 0 0 -0.0
22/07/2022
9.71
 100 10.27 10.27 9.71 0 0 -0.0
21/07/2022
10.27
 200 10.24 10.27 10.27 0 0 -0.0
20/07/2022
10.24
 200 10.92 10.92 10.24 0 100 -0.0
19/07/2022
10.92
 2,700 11.73 12.55 10.92 0 0 0.0
18/07/2022
11.73
 200 11.00 11.73 11.73 0 0 0.0
15/07/2022
11.00
 100 10.53 11.00 11.00 0 0 0.0
14/07/2022
10.53
 3,300 9.96 10.53 9.29 0 0 0.0
13/07/2022
9.96
 100 9.96 9.96 9.96 0 0 0.0
12/07/2022
9.96
 0 9.96 9.96 9.96 0 0 0.0
11/07/2022
9.96
 300 10.44 10.44 9.96 0 0 0.0
08/07/2022
10.44
 3,300 10.97 10.97 10.44 0 0 0.0
07/07/2022
10.97
 1,000 10.97 10.97 10.97 900 100 0.0
06/07/2022
10.97
 1,900 11.79 11.79 10.97 1,400 100 0.0
05/07/2022
11.79
 300 11.79 11.79 11.79 0 0 -0.0
04/07/2022
11.79
 200 11.70 11.79 10.89 0 100 -0.0
01/07/2022
11.70
 1,600 10.95 11.70 10.19 0 0 -0.0
30/06/2022
10.95
 600 11.00 11.00 10.95 0 0 -0.0
29/06/2022
11.00
 100 11.03 11.03 11.00 0 0 0
28/06/2022
11.03
 300 11.11 11.11 11.03 0 0 -0.0
27/06/2022
11.11
 0 11.11 11.11 11.11 0 0 -0.0
24/06/2022
11.11
 0 11.11 11.11 11.11 0 0 -0.0
23/06/2022
11.11
 0 11.11 11.11 11.11 0 0 -0.0
22/06/2022
11.11
 100 10.44 11.11 11.11 0 0 -0.0
21/06/2022
10.44
 1,700 11.06 11.82 10.30 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |