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)
02/05/2018
10.33
 110 11.07 11.81 10.33 100 0 0.0
27/04/2018
11.07
 10 11.83 11.83 11.07 0 0 0
26/04/2018
11.83
 460 11.83 11.85 11.01 100 0 0.0
24/04/2018
11.83
 470 11.46 11.85 10.80 450 0 0.0
23/04/2018
11.46
 600 10.88 11.46 11.23 600 0 0.0
20/04/2018
10.88
 1,670 11.65 12.35 10.84 200 1,470 -0.0
19/04/2018
11.65
 1,480 11.24 11.65 10.68 1,200 860 0.0
18/04/2018
11.24
 760 11.26 11.26 10.49 250 47,300 -1.4
17/04/2018
11.26
 2,240 11.65 11.65 10.86 700 1,730 -0.0
16/04/2018
11.65
 20 10.91 11.65 11.65 0 0 0
13/04/2018
10.91
 10 11.65 11.65 10.91 0 0 0
12/04/2018
11.65
 2,570 11.11 11.65 10.33 0 1,920 -0.1
11/04/2018
11.11
 1,020 11.11 11.85 11.11 0 580 -0.0
10/04/2018
11.11
 390 11.11 11.83 11.09 0 350 -0.0
09/04/2018
11.11
 360 11.67 11.85 11.11 0 100 -0.0
06/04/2018
11.67
 50 11.46 11.67 11.67 0 0 0
05/04/2018
11.46
 270 12.20 12.20 11.36 0 250 -0.0
04/04/2018
12.20
 1,700 11.85 12.20 11.96 0 1,390 -0.0
03/04/2018
11.85
 1,720 11.38 12.00 11.46 0 940 -0.0
02/04/2018
11.38
 600 12.24 12.24 11.38 0 400 -0.0
30/03/2018
12.24
 350 11.63 12.24 11.65 350 300 0.0
29/03/2018
11.63
 1,210 10.99 11.75 11.63 0 600 -0.0
28/03/2018
10.99
 11,720 11.73 12.04 10.99 150 0 0.0
27/03/2018
11.73
 26,180 12.60 12.60 11.73 0 1,200 -0.0
26/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
26/03/2018
12.60
 50 12.02 12.60 12.60 0 0 0
23/03/2018
12.02
 380 12.02 12.71 12.02 150 0 0.0
22/03/2018
12.02
 240 12.23 12.23 11.37 0 230 -0.0
21/03/2018
12.23
 1,930 12.34 13.17 11.48 0 340 -0.0
20/03/2018
12.34
 150 13.26 13.26 12.34 0 0 0
19/03/2018
13.26
 1,610 13.11 13.65 13.08 0 0 0
16/03/2018
13.11
 370 12.48 13.11 11.61 0 0 0
15/03/2018
12.48
 2,080 11.73 12.48 11.11 0 2,070 -0.1
14/03/2018
11.73
 8,650 10.97 11.73 10.97 0 2,070 -0.1
13/03/2018
10.97
 3,770 11.76 11.76 10.97 10 360 -0.0
12/03/2018
11.76
 550 12.06 12.06 11.76 0 0 0
09/03/2018
12.06
 10 12.97 12.97 12.06 0 0 0
08/03/2018
12.97
 0 12.97 12.97 12.97 0 0 0
07/03/2018
12.97
 0 12.97 12.97 12.97 0 0 0
06/03/2018
12.97
 0 12.97 12.97 12.97 0 0 0
05/03/2018
12.97
 80 12.78 12.97 12.97 80 0 0.0
02/03/2018
12.78
 0 12.78 12.78 12.78 0 0 0
01/03/2018
12.78
 10 12.67 12.78 12.78 0 0 0
28/02/2018
12.67
 40 11.86 12.67 12.63 0 0 0
27/02/2018
11.86
 130 12.19 12.97 11.86 100 30 0.0
26/02/2018
12.19
 1,220 11.39 12.19 10.78 1,100 1,100 0.0
23/02/2018
11.39
 40 12.19 12.19 11.39 0 0 0
22/02/2018
12.19
 70 11.93 12.19 12.19 0 0 0
21/02/2018
11.93
 40 11.15 11.93 11.86 0 0 0
13/02/2018
11.15
 60 11.91 12.41 11.15 0 0 0
12/02/2018
11.91
 2,130 12.80 12.95 11.91 0 0 0
09/02/2018
12.80
 230 12.89 12.89 12.00 0 0 0
08/02/2018
12.89
 20 12.15 12.89 12.89 0 0 0
07/02/2018
12.15
 3,170 11.47 12.24 10.67 150 100 0.0
06/02/2018
11.47
 450 12.32 12.32 11.47 0 80 -0.0
05/02/2018
12.32
 250 12.36 12.36 11.50 0 100 -0.0
02/02/2018
12.36
 10 13.28 13.28 12.36 0 0 0
01/02/2018
13.28
 640 13.37 13.37 12.45 0 0 0
31/01/2018
13.37
 0 13.37 13.37 13.37 0 0 0
30/01/2018
13.37
 150 12.60 13.37 11.73 0 10 -0.0
29/01/2018
12.60
 720 12.58 13.41 11.71 150 530 -0.0
26/01/2018
12.58
 660 13.52 13.52 12.58 500 0 0.0
25/01/2018
13.52
 210 13.63 13.63 13.52 10 0 0.0
22/01/2018
13.63
 0 13.63 13.63 13.63 0 0 0
19/01/2018
13.63
 0 13.63 13.63 13.63 0 0 0
18/01/2018
13.63
 0 13.63 13.63 13.63 0 0 0
17/01/2018
13.63
 240 13.67 13.67 12.73 0 0 0
16/01/2018
13.67
 0 13.67 13.67 13.67 0 0 0
15/01/2018
13.67
 1,200 13.71 13.71 13.67 0 0 0
12/01/2018
13.71
 7,000 14.08 14.08 13.71 0 0 0
11/01/2018
14.08
 20 13.71 14.08 13.71 0 0 0
10/01/2018
13.71
 260 14.45 14.45 13.45 0 0 0
09/01/2018
14.45
 780 14.63 14.73 13.61 0 0 0
08/01/2018
14.63
 90 14.93 14.93 13.89 0 0 0
05/01/2018
14.93
 660 14.08 14.93 13.34 0 0 0
04/01/2018
14.08
 2,010 14.30 14.30 13.45 200 0 0.0
03/01/2018
14.30
 250 15.37 15.37 14.30 200 0 0.0
02/01/2018
15.37
 0 15.37 15.37 15.37 0 0 0
29/12/2017
15.37
 10 14.45 15.37 15.37 0 0 0
28/12/2017
14.45
 20 14.45 14.45 14.45 0 10 -0.0
27/12/2017
14.45
 0 14.45 14.45 14.45 0 0 0
26/12/2017
14.45
 0 14.45 14.45 14.45 0 0 0
25/12/2017
14.45
 110 14.45 14.45 14.45 110 0 0.0
22/12/2017
14.45
 0 14.45 14.45 14.45 0 0 0
21/12/2017
14.45
 0 14.45 14.45 14.45 0 0 0
20/12/2017
14.45
 0 14.45 14.45 14.45 0 0 0
19/12/2017
14.45
 0 14.45 14.45 14.45 0 0 0
18/12/2017
14.45
 0 14.45 14.45 14.45 0 0 0
15/12/2017
14.45
 0 14.45 14.45 14.45 0 0 0
14/12/2017
14.45
 0 14.45 14.45 14.45 0 0 0
13/12/2017
14.45
 0 14.45 14.45 14.45 0 0 0
12/12/2017
14.45
 2,000 15.00 15.00 14.45 0 0 0
11/12/2017
15.00
 0 15.00 15.00 15.00 0 0 0
08/12/2017
15.00
 0 15.00 15.00 15.00 0 0 0
07/12/2017
15.00
 0 15.00 15.00 15.00 0 0 0
06/12/2017
15.00
 130 15.34 15.34 14.99 0 0 0
05/12/2017
15.34
 280 15.86 15.86 14.76 250 0 0.0
04/12/2017
15.86
 250 14.84 15.86 14.84 250 140 0.0
01/12/2017
14.84
 20 14.84 14.84 13.80 0 10 -0.0
30/11/2017
14.84
 310 15.52 15.52 14.80 0 250 -0.0
29/11/2017
15.52
 0 15.52 15.52 15.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |