CTCP Kỹ thuật và Ôtô Trường Long (htl)

20.30
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
(2026-06-29) 		-1.20 -5.58% 10,500 1,900 0
20.30
21.50
20.30
2 tháng
(2026-06-01) 		-0.90 -4.25% 18,300 -1,610 0
20.30
21.60
20.30
3 tháng
(2026-05-04) 		-1.70 -7.73% 37,600 -9,910 0
20.30
22.10
20.30
6 tháng
(2026-01-30) 		-4.70 -18.80% 147,600 6,690 0.0
20.30
25
20.30
12 tháng
(2025-08-04) 		-4.10 -16.79% 629,600 15,590 0.2
20.30
25.29
20.30
24 tháng
(2024-08-08) 		6.10 42.91% 2,309,500 9,120 0.4
14.04
28.57
20.30
36 tháng
(2023-08-14) 		10.43 105.72% 4,144,700 -147,660 -1.7
7.39
28.57
20.30
60 tháng
(2021-08-24) 		10.77 113.12% 5,137,700 -914,390 0.8
7.39
28.57
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/09/2020
6.96
 0 6.96 6.96 6.96 0 0 0
18/09/2020
6.96
 0 6.96 6.96 6.96 0 0 0
17/09/2020
6.96
 330 6.93 6.96 6.96 10 50 -0.0
16/09/2020
6.93
 180 6.93 6.93 6.72 50 0 0.0
15/09/2020
6.93
 0 6.93 6.93 6.93 0 0 0
14/09/2020
6.93
 400 6.93 6.93 6.93 0 0 0
11/09/2020
6.93
 70 6.96 6.96 6.93 0 50 -0.0
10/09/2020
6.96
 4,130 6.96 6.96 6.48 0 4,120 -0.1
09/09/2020
6.96
 4,070 6.91 6.96 6.72 0 4,070 -0.1
08/09/2020
6.91
 0 6.91 6.91 6.91 0 0 0
07/09/2020
6.91
 120 6.91 6.91 6.91 10 20 -0.0
04/09/2020
6.91
 160 6.48 6.91 6.81 0 0 0
03/09/2020
6.48
 50 6.81 7.24 6.48 0 0 0
01/09/2020
6.81
 250 6.48 6.81 6.67 250 20 0.0
31/08/2020
6.48
 1,020 6.96 6.96 6.48 10 20 -0.0
28/08/2020
6.96
 1,650 7.24 7.24 6.76 0 1,620 -0.0
27/08/2020
7.24
 20 7.22 7.24 6.72 0 0 0
26/08/2020
7.22
 30 6.96 7.22 6.96 10 0 0.0
25/08/2020
6.96
 1,030 6.98 6.98 6.96 1,000 1,000 0
24/08/2020
6.98
 1,080 6.88 7.10 6.40 0 950 -0.0
21/08/2020
6.88
 10 6.62 6.88 6.88 0 0 0
20/08/2020
6.62
 10 6.38 6.62 6.62 0 0 0
19/08/2020
6.38
 0 6.38 6.38 6.38 0 0 0
18/08/2020
6.38
 10 6.00 6.38 6.38 10 0 0.0
17/08/2020
6.00
 0 6.00 6.00 6.00 0 0 0
14/08/2020
6.00
 640 6.19 6.19 6.00 0 640 -0.0
13/08/2020
6.19
 50 6.19 6.19 6.19 0 50 -0.0
12/08/2020
6.19
 1,950 6.14 6.19 6.09 0 1,180 -0.0
11/08/2020
6.14
 50 6.14 6.14 6.14 0 50 -0.0
10/08/2020
6.14
 0 6.14 6.14 6.14 0 0 0
07/08/2020
6.14
 0 6.14 6.14 6.14 0 0 0
06/08/2020
6.14
 2,810 6.14 6.55 6.00 0 700 -0.0
05/08/2020
6.14
 320 6.55 6.72 6.09 0 300 -0.0
04/08/2020
6.55
 0 6.55 6.55 6.55 0 0 0
03/08/2020
6.55
 0 6.55 6.55 6.55 0 0 0
31/07/2020
6.55
 0 6.55 6.55 6.55 0 0 0
30/07/2020
6.55
 10 6.55 6.55 6.55 0 0 0
29/07/2020
6.55
 0 6.55 6.55 6.55 0 0 0
28/07/2020
6.55
 10 6.60 6.60 6.55 0 0 0
27/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
24/07/2020
6.60
 0 6.60 6.60 6.60 0 0 0
23/07/2020
6.60
 160 6.62 6.62 6.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |