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)
05/06/2020
6.04
 3,240 6.24 6.24 6.04 0 2,450 -0.0
04/06/2020
6.24
 510 6.24 6.24 6.24 20 0 0.0
03/06/2020
6.24
 230 6.24 6.26 6.24 20 0 0.0
02/06/2020
6.24
 4,430 6.24 6.24 6.24 0 4,430 -0.1
01/06/2020
6.24
 5,440 6.62 6.62 6.24 10 4,000 -0.1
29/05/2020
6.62
 20 6.62 6.62 6.62 0 0 0
28/05/2020
6.62
 2,350 6.57 6.62 6.57 350 2,000 -0.0
27/05/2020
6.57
 3,810 6.60 6.60 6.21 0 2,920 -0.0
26/05/2020
6.60
 1,820 6.33 6.60 6.33 0 0 0
25/05/2020
6.33
 0 6.33 6.33 6.33 0 0 0
22/05/2020
6.33
 0 6.33 6.33 6.33 0 0 0
21/05/2020
6.33
 30 6.31 6.33 6.33 0 0 0
20/05/2020
6.31
 4,300 6.31 6.31 6.31 0 1,000 -0.0
19/05/2020
6.31
 670 6.67 6.67 6.24 0 0 0
18/05/2020
6.67
 110 7.15 7.15 6.67 0 0 0
15/05/2020
7.15
 3,030 6.69 7.15 6.28 0 3,000 -0.0
14/05/2020
6.69
 200 7.20 7.20 6.69 0 0 0
13/05/2020
7.20
 1,020 7.00 7.41 6.52 0 0 0
12/05/2020
7.00
 790 6.55 7.00 6.57 0 0 0
11/05/2020
6.55
 880 6.14 6.55 6.52 0 0 0
08/05/2020
6.14
 1,700 5.76 6.14 5.85 0 0 0
07/05/2020
5.76
 1,000 6.19 6.21 5.76 620 0 0.0
06/05/2020
6.19
 230 6.48 6.48 6.19 0 0 0
05/05/2020
6.48
 0 6.48 6.48 6.48 0 0 0
04/05/2020
6.48
 0 6.48 6.48 6.48 0 0 0
29/04/2020
6.48
 340 6.55 6.55 6.48 0 0 0
28/04/2020
6.55
 110 6.14 6.55 6.55 0 0 0
27/04/2020
6.14
 0 6.14 6.14 6.14 0 0 0
24/04/2020
6.14
 10 6.48 6.48 6.14 0 0 0
23/04/2020
6.48
 20 6.48 6.48 6.48 0 0 0
22/04/2020
6.48
 500 6.48 6.48 6.48 0 0 0
21/04/2020
6.48
 400 6.57 6.57 6.48 0 0 0
20/04/2020
6.57
 410 6.24 6.57 6.24 0 0 0
17/04/2020
6.24
 0 6.24 6.24 6.24 0 0 0
16/04/2020
6.24
 700 6.24 6.24 6.24 0 10 -0.0
15/04/2020
6.24
 400 5.92 6.24 6.24 10 0 0.0
14/04/2020
5.92
 320 5.56 5.92 5.56 0 0 0
13/04/2020
5.56
 810 5.88 5.88 5.56 20 10 0.0
10/04/2020
5.88
 10 6.21 6.21 5.88 0 10 -0.0
09/04/2020
6.21
 10 6.21 6.21 6.21 0 10 -0.0
08/04/2020
6.21
 10 6.67 6.67 6.21 0 0 0
07/04/2020
6.67
 50 6.67 6.67 6.67 0 0 0
06/04/2020
6.67
 60 6.62 6.67 6.64 0 0 0
03/04/2020
6.62
 0 6.62 6.62 6.62 0 0 0
01/04/2020
6.62
 10 6.43 6.62 6.62 0 0 0
31/03/2020
6.43
 10 6.07 6.43 6.43 0 0 0
30/03/2020
6.07
 370 6.24 6.40 6.07 0 0 0
27/03/2020
6.24
 1,780 6.09 6.40 6.04 1,020 0 0.0
26/03/2020
6.09
 1,350 6.48 6.52 6.04 520 10 0.0
25/03/2020
6.48
 310 6.43 6.64 6.48 0 0 0
24/03/2020
6.43
 580 6.12 6.43 6.04 0 10 -0.0
23/03/2020
6.12
 870 5.95 6.12 5.54 0 10 -0.0
20/03/2020
5.95
 580 6.24 6.24 5.95 570 0 0.0
19/03/2020
6.24
 260 6.64 6.64 6.24 570 0 0.0
18/03/2020
6.64
 1,010 6.62 6.64 6.16 570 0 0.0
17/03/2020
6.62
 670 6.45 6.86 6.02 550 0 0.0
16/03/2020
6.45
 590 6.62 6.62 6.16 20 10 0.0
13/03/2020
6.62
 1,020 6.26 6.62 5.83 0 10 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |