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)
23/03/2021
10.54
 0 10.54 10.54 10.54 0 0 0
22/03/2021
10.54
 2,000 10.60 10.60 9.87 0 200 -0.0
19/03/2021
10.60
 500 10.52 10.60 10.60 0 0 0
18/03/2021
10.52
 0 10.52 10.52 10.52 0 0 0
17/03/2021
10.52
 9,900 9.85 10.52 9.82 2,100 100 0.0
16/03/2021
9.85
 200 10.17 10.17 9.85 0 0 0
15/03/2021
10.17
 3,500 9.53 10.17 9.74 0 200 -0.0
12/03/2021
9.53
 4,300 9.66 9.66 9.20 200 4,000 -0.1
11/03/2021
9.66
 34,400 9.85 10.09 9.63 300 10,000 -0.2
10/03/2021
9.85
 16,900 9.69 9.85 9.58 0 10,000 -0.2
09/03/2021
9.69
 7,300 9.36 9.69 9.36 0 0 0
08/03/2021
9.36
 10,800 9.58 9.58 8.99 0 5,000 -0.1
05/03/2021
9.58
 500 9.36 9.58 9.36 200 0 0.0
04/03/2021
9.36
 5,100 9.61 9.61 9.36 0 5,000 -0.1
03/03/2021
9.61
 26,400 8.99 9.61 9.55 100 5,200 -0.1
02/03/2021
8.99
 7,000 9.10 9.10 8.99 200 0 0.0
01/03/2021
9.10
 7,900 9.53 9.63 9.10 600 4,500 -0.1
26/02/2021
9.53
 0 9.53 9.53 9.53 0 0 0
25/02/2021
9.53
 700 9.55 9.58 9.42 700 0 0.0
24/02/2021
9.55
 100 9.55 9.55 9.55 0 0 0
23/02/2021
9.55
 1,100 9.20 9.55 9.10 0 0 0
22/02/2021
9.20
 1,200 9.55 9.58 9.15 0 0 0
19/02/2021
9.55
 0 9.55 9.55 9.55 0 0 0
18/02/2021
9.55
 3,200 9.58 9.58 9.53 0 400 -0.0
17/02/2021
9.58
 4,000 9.42 9.85 9.58 0 600 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |