CTCP Kỹ thuật và Ôtô Trường Long (htl)

22.40
0.10
(0.45%)
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
(2026-02-11) 		-1 -4.29% 23,100 700 0.0
22
23.40
22.40
2 tháng
(2026-01-12) 		0.05 0.22% 161,000 5,000 0.1
22
25
22.40
3 tháng
(2025-12-15) 		-1.05 -4.50% 195,000 7,000 0.2
22
25
22.40
6 tháng
(2025-09-15) 		-2.10 -8.59% 502,700 9,300 0.2
22
25.29
22.40
12 tháng
(2025-03-18) 		-4.06 -15.41% 779,000 11,600 0.4
22
26.41
22.40
24 tháng
(2024-03-25) 		11.49 106.20% 3,140,500 -4,870 0.3
10.71
28.57
22.40
36 tháng
(2023-03-29) 		11.08 98.76% 4,178,600 -193,050 -2.4
7.39
28.57
22.40
60 tháng
(2021-04-08) 		12.13 119.33% 5,444,000 -902,680 1.2
7.39
28.57
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |