CTCP Kỹ thuật và Ôtô Trường Long (htl)

22.40
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
(2026-02-23) 		-0.50 -2.18% 21,100 800 0.0
22
23.10
22.40
2 tháng
(2026-01-19) 		-0.10 -0.44% 126,400 3,700 0.1
22
25
22.40
3 tháng
(2025-12-19) 		-0.40 -1.75% 192,500 7,100 0.2
22
25
22.40
6 tháng
(2025-09-22) 		-1.73 -7.16% 500,400 8,900 0.2
22
25.29
22.40
12 tháng
(2025-03-24) 		-3.92 -14.88% 777,500 11,600 0.4
22
26.41
22.40
24 tháng
(2024-03-29) 		11.51 105.79% 3,118,400 -4,770 0.3
10.71
28.57
22.40
36 tháng
(2023-04-04) 		11.18 99.66% 4,180,600 -192,950 -2.4
7.39
28.57
22.40
60 tháng
(2021-04-14) 		12.29 121.48% 5,416,500 -902,780 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)
12/03/2020
6.26
 320 6.69 6.69 6.24 100 100 -0
11/03/2020
6.69
 100 6.31 6.69 6.69 0 0 0
10/03/2020
6.31
 900 6.31 6.31 6.31 900 0 0.0
09/03/2020
6.31
 1,270 6.76 6.76 6.31 470 0 0.0
06/03/2020
6.76
 20 6.74 6.76 6.76 0 0 0
05/03/2020
6.74
 10 7.17 7.17 6.74 0 10 -0.0
04/03/2020
7.17
 20 6.93 7.17 6.93 0 0 0
03/03/2020
6.93
 5,920 7.43 7.43 6.93 1,300 5,000 -0.1
02/03/2020
7.43
 1,100 7.63 7.63 7.10 0 0 0
28/02/2020
7.63
 0 7.63 7.63 7.63 0 0 0
27/02/2020
7.63
 160 7.65 8.15 7.63 50 0 0.0
26/02/2020
7.65
 5,730 7.20 7.67 6.69 2,100 3,000 -0.0
25/02/2020
7.20
 2,100 7.67 7.67 7.17 0 760 -0.0
24/02/2020
7.67
 10 7.67 7.67 7.67 10 10 0
21/02/2020
7.67
 0 7.67 7.67 7.67 0 0 0
20/02/2020
7.67
 200 7.67 7.67 7.67 0 0 0
19/02/2020
7.67
 790 7.67 7.67 7.58 0 0 0
18/02/2020
7.67
 970 7.67 7.99 7.67 0 0 0
17/02/2020
7.67
 350 8.11 8.11 7.55 0 10 -0.0
14/02/2020
8.11
 200 7.82 8.11 7.43 0 100 -0.0
13/02/2020
7.82
 0 7.82 7.82 7.82 0 0 0
12/02/2020
7.82
 680 7.84 7.84 7.31 0 0 0
11/02/2020
7.84
 0 7.84 7.84 7.84 0 0 0
10/02/2020
7.84
 10 7.34 7.84 7.84 0 0 0
07/02/2020
7.34
 510 7.34 7.34 7.34 510 500 0.0
06/02/2020
7.34
 520 7.43 7.67 7.05 0 10 -0.0
05/02/2020
7.43
 50 7.89 7.96 7.43 0 10 -0.0
04/02/2020
7.89
 20 7.89 7.89 7.89 0 0 0
03/02/2020
7.89
 4,160 7.51 7.89 7.51 1,960 0 0.0
31/01/2020
7.51
 2,560 8.06 8.61 7.51 700 0 0.0
30/01/2020
8.06
 790 8.06 8.06 7.55 0 280 -0.0
22/01/2020
8.06
 110 8.06 8.15 8.06 10 0 0.0
21/01/2020: Cổ tức tiền mặt tỉ lệ: 20%
21/01/2020
8.06
 780 8.63 8.63 8.06 0 770 -0.0
20/01/2020
8.63
 5,560 8.63 8.68 8.63 0 5,540 -0.1
17/01/2020
8.63
 4,670 8.63 9.02 8.59 300 4,100 -0.1
16/01/2020
8.63
 1,000 8.63 8.63 8.42 10 910 -0.0
15/01/2020
8.63
 12,010 8.38 8.63 8.38 0 11,110 -0.2
14/01/2020
8.38
 4,910 7.86 8.38 7.86 0 4,760 -0.1
13/01/2020
7.86
 5,340 8.03 8.03 7.86 0 5,330 -0.1
10/01/2020
8.03
 1,160 7.77 8.03 7.77 110 0 0.0
09/01/2020
7.77
 100 7.94 7.94 7.73 0 0 0
08/01/2020
7.94
 70 7.51 7.94 7.08 0 10 -0.0
07/01/2020
7.51
 170 8.07 8.07 7.51 110 0 0.0
06/01/2020
8.07
 60 8.12 8.12 7.55 0 0 0
03/01/2020
8.12
 110 8.16 8.16 7.60 100 0 0.0
02/01/2020
8.16
 830 7.64 8.16 7.21 0 0 0
31/12/2019
7.64
 470 8.20 8.33 7.64 0 10 -0.0
30/12/2019
8.20
 60 8.20 8.46 8.20 0 0 0
27/12/2019
8.20
 10 8.03 8.20 8.20 0 0 0
26/12/2019
8.03
 90 7.55 8.03 7.51 0 0 0
25/12/2019
7.55
 180 7.99 8.33 7.55 0 0 0
24/12/2019
7.99
 1,100 7.77 7.99 7.77 0 0 0
23/12/2019
7.77
 100 7.77 7.77 7.77 0 50 -0.0
20/12/2019
7.77
 0 7.77 7.77 7.77 0 0 0
19/12/2019
7.77
 4,000 7.75 7.77 7.77 0 4,000 -0.1
18/12/2019
7.75
 150 7.75 7.77 7.75 140 10 0.0
17/12/2019
7.75
 510 7.45 7.75 7.45 0 0 0
16/12/2019
7.45
 710 7.77 7.77 7.45 0 500 -0.0
13/12/2019
7.77
 0 7.77 7.77 7.77 0 0 0
12/12/2019
7.77
 4,340 7.73 7.77 7.75 0 2,940 -0.1
11/12/2019
7.73
 510 7.71 7.73 7.19 0 0 0
10/12/2019
7.71
 0 7.71 7.71 7.71 0 0 0
09/12/2019
7.71
 0 7.71 7.71 7.71 0 0 0
06/12/2019
7.71
 660 7.73 7.73 7.64 0 0 0
05/12/2019
7.73
 460 7.75 7.75 7.73 0 0 0
04/12/2019
7.75
 3,300 7.77 7.77 7.75 0 2,500 -0.0
03/12/2019
7.77
 890 7.94 7.94 7.47 0 670 -0.0
02/12/2019
7.94
 80 8.07 8.07 7.55 0 0 0
29/11/2019
8.07
 0 8.07 8.07 8.07 0 0 0
28/11/2019
8.07
 390 8.40 8.40 7.81 300 0 0.0
27/11/2019
8.40
 0 8.40 8.40 8.40 0 0 0
26/11/2019
8.40
 0 8.40 8.40 8.40 0 0 0
25/11/2019
8.40
 5,010 8.20 8.40 7.64 0 5,000 -0.1
22/11/2019
8.20
 210 8.20 8.72 8.20 0 0 0
21/11/2019
8.20
 20 8.55 8.55 8.20 0 0 0
20/11/2019
8.55
 10 8.01 8.55 8.55 0 0 0
19/11/2019
8.01
 3,620 8.59 8.59 8.01 0 0 0
18/11/2019
8.59
 3,000 8.63 8.63 8.57 0 0 0
15/11/2019
8.63
 130 8.29 8.63 8.63 130 0 0.0
14/11/2019
8.29
 10 8.29 8.29 8.29 0 0 0
13/11/2019
8.29
 30 7.81 8.29 8.25 0 0 0
12/11/2019
7.81
 20 8.35 8.35 7.81 0 0 0
11/11/2019
8.35
 3,640 7.81 8.35 8.35 0 0 0
08/11/2019
7.81
 3,160 8.16 8.72 7.81 40 2,500 -0.0
07/11/2019
8.16
 40 8.76 8.76 8.16 30 0 0.0
06/11/2019
8.76
 1,000 8.20 8.76 8.63 0 0 0
05/11/2019
8.20
 80 8.63 8.63 8.07 0 0 0
04/11/2019
8.63
 0 8.63 8.63 8.63 0 0 0
01/11/2019
8.63
 3,640 8.46 8.63 8.46 0 1,500 -0.0
31/10/2019
8.46
 1,020 8.81 8.81 8.20 0 0 0
30/10/2019
8.81
 120 8.76 8.81 8.16 0 0 0
29/10/2019
8.76
 20 8.50 8.76 8.76 0 0 0
28/10/2019
8.50
 130 8.07 8.50 8.07 0 0 0
25/10/2019
8.07
 30 7.55 8.07 7.43 0 0 0
24/10/2019
7.55
 110 7.08 7.55 7.55 0 0 0
23/10/2019
7.08
 10 7.51 7.51 7.08 0 0 0
22/10/2019
7.51
 1,270 7.43 7.94 7.51 0 0 0
21/10/2019
7.43
 20 7.49 8.01 7.43 0 0 0
18/10/2019
7.49
 0 7.49 7.49 7.49 0 0 0
17/10/2019
7.49
 250 7.77 7.88 7.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |