CTCP Kỹ thuật và Ôtô Trường Long (htl)

23.40
-0.50
(-2.09%)
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
(2025-11-05) 		0.04 0.17% 248,900 200 -0.0
23
25.29
23.40
2 tháng
(2025-10-06) 		0.67 2.87% 286,900 2,700 0.1
23
25.29
23.40
3 tháng
(2025-09-08) 		-0.05 -0.20% 303,400 2,000 0.0
23
25.29
23.40
6 tháng
(2025-06-09) 		-1.97 -7.62% 460,200 12,500 0.4
23
25.91
23.40
12 tháng
(2024-12-10) 		-1.12 -4.48% 877,800 8,130 0.3
22.79
27.52
23.40
24 tháng
(2023-12-18) 		16.48 222.24% 3,687,400 -88,150 -0.9
7.39
28.57
23.40
36 tháng
(2022-12-21) 		14.05 142.54% 4,058,800 -1,046,650 -2.6
7.39
28.57
23.40
60 tháng
(2020-12-31) 		15.55 186.30% 5,654,550 -1,014,920 -0.9
7.39
28.57
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2021
9.42
 100 9.42 9.42 9.42 0 0 0
08/02/2021
9.42
 1,400 10.11 10.11 9.42 0 0 0
05/02/2021
10.11
 0 10.11 10.11 10.11 0 0 0
04/02/2021
10.11
 5,100 9.85 10.17 10.06 5,100 100 0.1
03/02/2021
9.85
 7,900 9.53 9.93 8.88 500 0 0.0
02/02/2021
9.53
 100 9.10 9.53 9.53 0 0 0
01/02/2021
9.10
 1,200 9.07 9.10 9.10 1,200 400 0.0
29/01/2021
9.07
 3,000 8.72 9.07 8.13 0 0 0
28/01/2021
8.72
 36,500 9.36 9.36 8.72 1,000 0 0.0
27/01/2021
9.36
 1,900 9.36 9.42 9.36 1,300 0 0.0
26/01/2021
9.36
 600 9.90 9.90 9.36 100 0 0.0
25/01/2021
9.90
 13,000 9.47 10.06 8.83 0 0 0
22/01/2021
9.47
 1,300 10.17 10.17 9.47 0 0 0
21/01/2021
10.17
 800 10.01 10.17 9.74 0 0 0
20/01/2021
10.01
 4,500 10.06 10.06 9.95 0 0 0
19/01/2021
10.06
 12,900 10.65 10.65 10.06 0 5,400 -0.1
18/01/2021
10.65
 26,100 10.17 10.86 10.65 0 12,000 -0.2
15/01/2021
10.17
 30,900 9.71 10.17 9.63 100 22,000 -0.4
14/01/2021
9.71
 17,400 9.10 9.71 9.10 3,000 10,000 -0.1
13/01/2021
9.10
 14,600 8.56 9.10 8.56 100 11,900 -0.2
12/01/2021
8.56
 2,500 8.56 8.99 8.56 100 0 0.0
11/01/2021
8.56
 4,300 8.78 9.10 8.56 4,100 3,100 0.0
08/01/2021
8.78
 1,700 8.78 8.78 8.78 600 500 0.0
07/01/2021
8.78
 3,700 8.35 8.83 7.81 3,100 500 0.0
06/01/2021
8.35
 1,200 8.78 8.78 8.35 100 0 0.0
05/01/2021
8.78
 100 8.78 8.78 8.78 100 0 0.0
04/01/2021
8.78
 3,100 8.35 8.78 8.78 3,100 0 0.1
31/12/2020
8.35
 550 8.56 9.10 8.29 0 40 -0.0
30/12/2020
8.56
 310 8.56 8.72 8.29 0 0 0
29/12/2020
8.56
 1,710 8.19 8.56 8.03 0 0 0
28/12/2020
8.19
 1,050 8.67 8.67 8.13 0 0 0
25/12/2020
8.67
 510 8.70 8.70 8.16 0 0 0
24/12/2020
8.70
 0 8.70 8.70 8.70 0 0 0
23/12/2020
8.70
 160 8.72 8.72 8.70 0 0 0
22/12/2020
8.72
 3,750 9.10 9.10 8.56 0 0 0
21/12/2020
9.10
 940 9.15 9.15 8.56 0 0 0
18/12/2020
9.15
 410 8.56 9.15 8.24 0 0 0
17/12/2020
8.56
 4,280 8.56 8.56 8.29 0 380 -0.0
16/12/2020
8.56
 1,660 8.72 8.72 8.56 0 0 0
15/12/2020
8.72
 1,100 8.83 8.83 8.72 500 0 0.0
14/12/2020
8.83
 5,030 8.86 8.86 8.62 300 0 0.0
11/12/2020
8.86
 1,390 9.20 9.20 8.86 0 0 0
10/12/2020
9.20
 1,020 9.20 9.20 8.56 0 0 0
09/12/2020
9.20
 1,500 9.10 9.20 8.86 0 0 0
08/12/2020
9.10
 5,810 8.86 9.47 8.83 120 4,630 -0.1
07/12/2020
8.86
 15,540 8.29 8.86 8.56 0 0 0
04/12/2020
8.29
 310 8.03 8.29 7.95 0 0 0
03/12/2020
8.03
 300 8.32 8.88 8.03 0 0 0
02/12/2020
8.32
 580 8.56 8.94 8.32 60 0 0.0
01/12/2020
8.56
 11,840 8.29 8.83 8.29 40 5,440 -0.1
30/11/2020
8.29
 1,540 8.13 8.67 8.29 40 0 0.0
27/11/2020
8.13
 1,870 7.97 8.13 7.71 100 0 0.0
26/11/2020
7.97
 2,050 8.03 8.56 7.97 310 0 0.0
25/11/2020
8.03
 5,120 7.73 8.03 7.95 40 0 0.0
24/11/2020
7.73
 2,950 7.73 7.73 7.65 60 0 0.0
23/11/2020
7.73
 1,470 7.55 7.73 7.06 60 0 0.0
20/11/2020
7.55
 3,480 7.71 8.00 7.55 40 2,560 -0.0
19/11/2020
7.71
 70 8.24 8.24 7.71 60 0 0.0
18/11/2020
8.24
 1,620 8.03 8.24 7.57 40 0 0.0
17/11/2020
8.03
 1,720 8.13 8.13 8.03 640 0 0.0
16/11/2020
8.13
 4,560 8.19 8.19 7.65 40 4,510 -0.1
13/11/2020
8.19
 140 8.24 8.24 8.19 40 0 0.0
12/11/2020
8.24
 2,680 8.51 8.51 7.92 40 0 0.0
11/11/2020
8.51
 210 8.03 8.51 7.49 40 0 0.0
10/11/2020
8.03
 80 8.13 8.67 8.03 50 0 0.0
09/11/2020
8.13
 3,560 8.13 8.62 7.57 40 520 -0.0
06/11/2020
8.13
 1,830 8.72 8.72 8.13 0 0 0
05/11/2020
8.72
 4,630 8.19 8.75 8.16 0 0 0
04/11/2020
8.19
 2,010 7.65 8.19 8.19 0 0 0
03/11/2020
7.65
 5,900 7.76 7.76 7.25 0 0 0
02/11/2020
7.76
 2,090 8.27 8.64 7.71 0 0 0
30/10/2020
8.27
 1,900 8.88 8.99 8.27 0 0 0
29/10/2020
8.88
 1,740 9.53 9.53 8.88 0 0 0
28/10/2020
9.53
 450 9.53 9.53 9.53 0 0 0
27/10/2020: Cổ tức tiền mặt tỉ lệ: 20%
27/10/2020
9.53
 4,330 9.26 9.53 8.64 0 0 0
26/10/2020
9.26
 210 8.83 9.31 8.83 100 0 0.0
23/10/2020
8.83
 25,670 8.83 9.35 8.83 0 490 -0.0
22/10/2020
8.83
 980 8.87 8.87 8.83 0 0 0
21/10/2020
8.87
 13,390 9.09 9.31 8.87 0 0 0
20/10/2020
9.09
 1,520 9.11 9.31 9.09 0 0 0
19/10/2020
9.11
 6,060 9.04 9.11 9.04 0 0 0
16/10/2020
9.04
 1,790 9.40 9.59 8.87 0 0 0
15/10/2020
9.40
 19,240 9.23 9.59 9.28 0 11,950 -0.2
14/10/2020
9.23
 26,830 8.63 9.23 8.87 0 21,540 -0.4
13/10/2020
8.63
 10,950 8.18 8.63 8.18 0 3,200 -0.1
12/10/2020
8.18
 3,160 8.13 8.18 7.58 0 0 0
09/10/2020
8.13
 10 7.60 8.13 8.13 0 0 0
08/10/2020
7.60
 360 7.60 7.60 7.60 0 0 0
07/10/2020
7.60
 140 8.15 8.63 7.60 0 0 0
06/10/2020
8.15
 360 8.15 8.61 7.60 0 0 0
05/10/2020
8.15
 10 7.63 8.15 8.15 0 0 0
02/10/2020
7.63
 10 7.15 7.63 7.63 0 0 0
01/10/2020
7.15
 50 7.05 7.20 7.15 0 0 0
30/09/2020
7.05
 40 7.08 7.08 7.05 0 0 0
29/09/2020
7.08
 60 6.96 7.08 6.86 0 0 0
28/09/2020
6.96
 1,560 6.91 6.96 6.91 0 1,450 -0.0
25/09/2020
6.91
 600 6.86 6.91 6.91 0 0 0
24/09/2020
6.86
 20 6.64 7.10 6.86 10 0 0.0
23/09/2020
6.64
 100 6.64 6.64 6.64 0 0 0
22/09/2020
6.64
 6,510 6.96 7.20 6.64 1,270 5,210 -0.1

Chính sách bảo mật | Điều khoản sử dụng |