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)
14/08/2017
16.67
 10 16.49 16.67 16.67 0 0 0
11/08/2017
16.49
 0 16.49 16.49 16.49 0 0 0
10/08/2017
16.49
 1,040 16.12 16.49 16.30 1,010 0 0.0
09/08/2017
16.12
 10 15.82 16.12 16.12 0 10 -0.0
08/08/2017
15.82
 0 15.82 15.82 15.82 0 0 0
07/08/2017
15.82
 1,860 15.93 15.93 15.56 1,860 1,750 0.0
04/08/2017
15.93
 2,340 15.93 15.93 15.93 2,340 1,800 0.0
03/08/2017
15.93
 200 15.50 16.12 15.93 0 10 -0.0
02/08/2017
15.50
 810 16.67 16.67 15.50 0 540 -0.0
01/08/2017
16.67
 0 16.67 16.67 16.67 0 0 0
31/07/2017
16.67
 360 17.76 17.76 16.67 0 360 -0.0
28/07/2017
17.76
 110 17.82 17.82 16.67 0 100 -0.0
27/07/2017
17.82
 0 17.82 17.82 17.82 0 0 0
26/07/2017
17.82
 0 17.82 17.82 17.82 0 0 0
25/07/2017
17.82
 0 17.82 17.82 17.82 0 0 0
24/07/2017
17.82
 0 17.82 17.82 17.82 0 0 0
21/07/2017
17.82
 50 17.86 17.86 17.82 40 0 0.0
20/07/2017
17.86
 1,450 17.93 17.93 16.78 1,400 0 0.1
19/07/2017
17.93
 0 17.93 17.93 17.93 0 0 0
18/07/2017
17.93
 240 17.97 17.97 16.86 0 0 0
17/07/2017
17.97
 460 17.97 17.97 16.89 0 0 0
14/07/2017
17.97
 490 17.97 17.97 16.86 380 0 0.0
13/07/2017
17.97
 0 17.97 17.97 17.97 0 0 0
12/07/2017
17.97
 0 17.97 17.97 17.97 0 0 0
11/07/2017
17.97
 0 17.97 17.97 17.97 0 0 0
10/07/2017
17.97
 250 17.19 17.97 17.97 250 0 0.0
07/07/2017: Cổ tức tiền mặt tỉ lệ: 15%
07/07/2017
17.19
 0 17.19 17.19 17.19 0 0 0
06/07/2017
17.19
 1,480 17.21 17.21 16.87 130 0 0.0
05/07/2017
17.21
 140 16.94 17.21 16.54 10 120 -0.0
04/07/2017
16.94
 390 16.69 17.21 16.94 350 0 0.0
03/07/2017
16.69
 4,880 16.94 16.94 16.69 3,000 500 0.1
30/06/2017
16.94
 0 16.94 16.94 16.94 0 0 0
29/06/2017
16.94
 630 17.23 17.23 16.94 630 0 0.0
28/06/2017
17.23
 10 17.23 17.23 17.23 0 0 0
27/06/2017
17.23
 1,270 17.23 17.23 16.06 0 0 0
26/06/2017
17.23
 1,010 17.37 17.37 16.51 1,000 0 0.0
23/06/2017
17.37
 330 17.37 17.37 17.37 300 0 0.0
22/06/2017
17.37
 1,300 16.83 17.37 17.33 1,300 0 0.1
21/06/2017
16.83
 1,660 16.15 16.83 16.51 650 0 0.0
20/06/2017
16.15
 950 16.81 17.21 16.15 950 100 0.0
19/06/2017
16.81
 100 16.47 16.81 16.81 100 0 0.0
16/06/2017
16.47
 20 16.47 16.47 15.61 0 0 0
15/06/2017
16.47
 1,210 15.61 16.47 15.61 200 90 0.0
14/06/2017
15.61
 40 16.15 16.69 15.61 20 0 0.0
13/06/2017
16.15
 500 16.15 16.74 16.15 350 150 0.0
12/06/2017
16.15
 700 16.44 16.76 16.15 300 0 0.0
09/06/2017
16.44
 0 16.44 16.44 16.44 0 0 0
08/06/2017
16.44
 3,900 16.33 16.44 15.43 3,500 0 0.2
07/06/2017
16.33
 30 16.11 16.33 16.11 0 0 0
06/06/2017
16.11
 910 16.22 16.22 16.11 900 0 0.0
05/06/2017
16.22
 90 16.08 16.22 16.22 0 0 0
02/06/2017
16.08
 3,270 16.29 16.33 15.43 1,300 0 0.1
01/06/2017
16.29
 240 16.40 16.40 15.79 210 0 0.0
31/05/2017
16.40
 20 16.51 16.51 15.43 0 0 0
30/05/2017
16.51
 500 15.57 16.51 16.51 500 0 0.0
29/05/2017
15.57
 1,420 15.43 15.61 14.57 430 1,000 -0.0
26/05/2017
15.43
 0 15.43 15.43 15.43 0 0 0
25/05/2017
15.43
 3,020 15.43 15.43 15.43 2,870 0 0.1
24/05/2017
15.43
 1,830 15.25 15.50 15.43 1,200 0 0.1
23/05/2017
15.25
 760 15.43 15.43 15.25 410 400 0.0
22/05/2017
15.43
 4,790 15.07 15.43 15.25 4,790 940 0.2
19/05/2017
15.07
 30 15.75 15.79 15.07 10 0 0.0
18/05/2017
15.75
 3,040 15.79 15.79 15.07 2,560 0 0.1
17/05/2017
15.79
 2,150 15.75 15.79 15.75 1,650 0 0.1
16/05/2017
15.75
 3,650 15.43 15.75 15.40 2,550 780 0.1
15/05/2017
15.43
 2,930 14.89 15.43 14.89 1,450 500 0.0
12/05/2017
14.89
 1,230 14.61 15.25 14.53 0 0 0
11/05/2017
14.61
 3,670 15.61 15.61 14.61 0 710 -0.0
10/05/2017
15.61
 1,010 15.43 15.72 15.61 1,000 0 0.0
09/05/2017
15.43
 360 15.25 15.43 15.43 300 20 0.0
08/05/2017
15.25
 70 15.61 15.61 15.25 0 60 -0.0
05/05/2017
15.61
 80 15.79 15.79 14.89 0 0 0
04/05/2017
15.79
 500 15.79 15.79 15.61 500 0 0.0
03/05/2017
15.79
 5,120 15.07 16.01 14.79 2,940 3,600 -0.0
28/04/2017
15.07
 510 16.15 16.44 15.07 250 0 0.0
27/04/2017
16.15
 1,250 15.79 16.33 16.15 350 0 0.0
26/04/2017
15.79
 2,400 15.79 16.40 15.43 2,000 0 0.1
25/04/2017
15.79
 860 16.04 16.04 15.79 700 0 0.0
24/04/2017
16.04
 480 17.21 17.21 16.04 450 0 0.0
21/04/2017
17.21
 10 17.21 17.21 17.21 0 0 0
20/04/2017
17.21
 10 16.49 17.21 17.21 0 0 0
19/04/2017
16.49
 190 16.49 16.51 16.33 0 0 0
18/04/2017
16.49
 2,180 16.49 16.51 16.47 150 0 0.0
17/04/2017
16.49
 80 16.51 16.51 16.15 0 0 0
14/04/2017
16.51
 450 15.79 16.51 16.51 450 170 0.0
13/04/2017
15.79
 260 15.25 16.15 15.79 0 0 0
12/04/2017
15.25
 280 16.15 16.69 15.04 20 0 0.0
11/04/2017
16.15
 23,450 16.18 16.18 15.05 0 3,530 -0.1
10/04/2017
16.18
 1,210 17.23 17.23 16.15 100 1,140 -0.0
07/04/2017
17.23
 9,610 16.49 17.64 15.50 6,220 5,520 0.1
05/04/2017
16.49
 5,010 16.49 16.49 15.43 0 5,010 -0.2
04/04/2017
16.49
 20,680 16.87 16.87 16.49 2,400 1,980 0.0
03/04/2017
16.87
 10 16.49 16.87 16.87 0 0 0
31/03/2017
16.49
 610 16.15 16.49 15.61 0 590 -0.0
30/03/2017
16.15
 3,550 16.87 16.87 15.79 140 3,490 -0.2
29/03/2017
16.87
 15,450 15.77 16.87 16.69 8,640 5,480 0.1
28/03/2017
15.77
 2,630 16.85 16.85 15.77 0 2,630 -0.1
27/03/2017
16.85
 4,230 17.91 17.91 16.85 0 4,170 -0.2
24/03/2017
17.91
 0 17.91 17.91 17.91 0 0 0
23/03/2017
17.91
 690 17.94 17.94 16.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |