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)
20/09/2016
22.61
 5,700 22.25 23.15 22.61 100 4,300 -0.3
19/09/2016
22.25
 1,100 23.65 23.65 22.25 0 1,000 -0.1
16/09/2016
23.65
 80 24.40 24.40 23.04 0 0 0
15/09/2016
24.40
 10 24.04 24.40 24.40 0 0 0
14/09/2016
24.04
 2,190 22.64 24.22 22.61 0 200 -0.0
13/09/2016
22.64
 1,430 23.69 23.69 22.64 0 1,300 -0.1
12/09/2016
23.69
 1,940 23.86 23.86 23.69 640 1,000 -0.0
09/09/2016
23.86
 3,490 24.04 24.40 23.86 2,320 1,000 0.1
08/09/2016
24.04
 2,730 23.86 24.40 24.04 2,320 1,100 0.1
07/09/2016
23.86
 2,150 23.86 23.86 23.86 2,040 1,000 0.1
06/09/2016
23.86
 6,520 24.04 24.22 23.86 2,300 4,810 -0.2
05/09/2016
24.04
 1,400 24.04 24.22 24.04 0 1,000 -0.1
01/09/2016
24.04
 1,300 24.04 24.22 24.04 80 1,000 -0.1
31/08/2016
24.04
 1,910 25.12 25.12 24.04 200 1,000 -0.1
30/08/2016
25.12
 5,010 25.12 25.30 24.04 2,750 4,510 -0.1
29/08/2016
25.12
 4,200 25.12 25.12 24.40 2,340 1,700 0.0
26/08/2016
25.12
 2,640 24.76 25.12 23.51 2,450 1,290 0.1
25/08/2016
24.76
 4,600 25.84 25.84 24.40 2,320 1,000 0.1
24/08/2016
25.84
 4,860 26.02 26.02 24.76 3,200 3,450 -0.0
23/08/2016
26.02
 2,960 24.94 26.20 25.84 2,810 1,000 0.1
22/08/2016
24.94
 5,110 26.74 27.27 24.94 3,000 4,510 -0.1
19/08/2016
26.74
 3,370 26.56 27.27 25.48 2,300 1,000 0.1
18/08/2016
26.56
 8,580 25.84 26.92 24.76 6,900 2,740 0.3
17/08/2016
25.84
 4,210 25.84 25.84 24.76 3,300 1,800 0.1
16/08/2016
25.84
 2,350 24.76 25.84 24.76 2,300 300 0.1
15/08/2016
24.76
 3,380 24.40 24.94 23.86 2,970 660 0.2
12/08/2016
24.40
 910 24.40 24.40 23.69 200 100 0.0
11/08/2016
24.40
 8,180 22.97 24.40 22.97 6,360 1,930 0.3
10/08/2016
22.97
 5,070 22.97 23.33 22.97 4,420 0 0.3
09/08/2016
22.97
 7,270 24.22 24.22 22.61 1,600 1,300 0.0
08/08/2016
24.22
 910 24.04 24.22 24.22 900 0 0.1
05/08/2016
24.04
 7,930 23.69 24.40 23.69 2,400 2,000 0.0
04/08/2016
23.69
 10,500 22.25 23.69 21.71 3,100 9,150 -0.4
03/08/2016
22.25
 18,820 23.33 23.33 21.71 9,600 4,470 0.3
02/08/2016
23.33
 5,810 24.40 24.40 22.97 3,300 1,790 0.1
01/08/2016
24.40
 1,580 25.66 25.66 24.40 1,400 0 0.1
29/07/2016
25.66
 6,260 24.40 25.84 24.40 4,500 400 0.3
28/07/2016
24.40
 9,110 24.58 24.58 24.04 8,500 0 0.6
27/07/2016
24.58
 6,110 25.12 25.12 23.86 1,500 1,500 0
26/07/2016
25.12
 1,950 25.12 25.12 24.76 900 1,050 -0.0
25/07/2016
25.12
 34,700 26.38 26.38 24.58 20,600 11,270 0.6
22/07/2016
26.38
 9,050 28.17 28.17 26.38 1,400 0 0.1
21/07/2016
28.17
 7,940 30.14 30.14 28.17 1,690 520 0.1
20/07/2016
30.14
 8,360 32.30 32.30 30.14 1,100 3,870 -0.2
19/07/2016
32.30
 330 32.66 32.66 32.30 0 0 0
18/07/2016
32.66
 1,230 33.02 33.02 30.86 0 1,010 -0.1
15/07/2016
33.02
 1,140 33.20 33.37 32.12 0 0 0
14/07/2016
33.20
 6,580 33.91 33.91 32.48 5,000 200 0.4
13/07/2016
33.91
 2,820 33.91 34.09 33.37 1,500 70 0.1
12/07/2016
33.91
 2,760 34.09 34.09 33.37 1,800 320 0.1
11/07/2016
34.09
 5,600 34.09 34.81 33.73 24,170 240 2.3
08/07/2016
34.09
 7,610 34.99 35.53 33.91 63,030 220 6.0
07/07/2016: Cổ tức tiền mặt tỉ lệ: 30%
07/07/2016
34.99
 1,980 34.09 35.53 34.45 570 0 0.1
06/07/2016
34.09
 5,900 34.44 34.61 34.09 750 0 0.1
05/07/2016
34.44
 4,750 34.09 34.79 34.09 1,450 0 0.1
04/07/2016
34.09
 10,790 33.92 34.44 33.05 6,800 490 0.6
01/07/2016
33.92
 8,740 34.09 34.44 32.70 6,000 0 0.6
30/06/2016
34.09
 12,850 33.74 34.09 33.74 6,000 0 0.6
29/06/2016
33.74
 8,160 33.40 33.74 33.05 4,680 1,500 0.3
28/06/2016
33.40
 17,780 31.31 33.40 31.31 7,510 200 0.7
27/06/2016
31.31
 9,750 32.01 32.01 30.27 600 0 0.1
24/06/2016
32.01
 9,030 33.05 33.22 31.31 0 900 -0.1
23/06/2016
33.05
 4,160 33.92 33.92 33.05 410 0 0.0
22/06/2016
33.92
 10,530 34.09 34.09 32.70 2,600 0 0.2
21/06/2016
34.09
 13,490 34.27 35.48 33.05 1,300 70 0.1
20/06/2016
34.27
 15,030 32.70 34.27 33.40 6,430 0 0.6
17/06/2016
32.70
 25,570 30.79 32.87 30.79 11,000 0 1.0
16/06/2016
30.79
 39,580 29.05 30.79 29.05 670 25,590 -2.1
15/06/2016
29.05
 4,070 28.87 29.22 28.53 500 630 -0.0
14/06/2016
28.87
 2,320 29.22 29.22 28.87 0 200 -0.0
13/06/2016
29.22
 1,430 29.22 29.22 28.87 100 390 -0.0
10/06/2016
29.22
 2,580 29.05 29.22 28.70 230 660 -0.0
09/06/2016
29.05
 3,730 28.87 29.05 28.87 2,570 1,100 0.1
08/06/2016
28.87
 4,890 28.87 29.05 26.96 4,200 970 0.3
07/06/2016
28.87
 300 29.05 29.05 28.87 0 0 0
06/06/2016
29.05
 1,580 29.05 29.05 28.53 0 0 0
03/06/2016
29.05
 2,250 29.05 29.22 28.53 0 1,180 -0.1
02/06/2016
29.05
 7,590 29.40 29.40 28.70 0 6,200 -0.5
01/06/2016
29.40
 430 28.87 29.57 28.87 0 0 0
31/05/2016
28.87
 2,400 29.05 29.05 28.70 400 1,220 -0.1
30/05/2016
29.05
 870 29.22 29.22 28.18 0 710 -0.1
27/05/2016
29.22
 1,360 29.22 29.92 28.70 0 800 -0.1
26/05/2016
29.22
 6,120 29.22 29.40 29.22 500 1,000 -0.0
25/05/2016
29.22
 4,630 29.22 29.57 28.87 0 1,000 -0.1
24/05/2016
29.22
 16,300 28.87 29.40 28.70 8,730 900 0.6
23/05/2016
28.87
 3,610 29.74 29.74 28.70 0 1,000 -0.1
20/05/2016
29.74
 170 29.92 29.92 29.22 0 0 0
19/05/2016
29.92
 1,770 30.09 30.09 29.92 1,000 0 0.1
18/05/2016
30.09
 8,400 30.61 30.61 29.22 0 7,750 -0.7
17/05/2016
30.61
 10,350 29.40 31.31 29.22 2,320 0 0.2
16/05/2016
29.40
 6,300 30.96 30.96 28.87 100 1,200 -0.1
13/05/2016
30.96
 2,640 29.92 31.31 29.57 0 0 0
12/05/2016
29.92
 2,990 30.61 30.61 29.57 50 0 0.0
11/05/2016
30.61
 830 29.92 30.96 29.92 50 0 0.0
10/05/2016
29.92
 2,450 30.09 30.27 29.92 200 160 0.0
09/05/2016
30.09
 2,110 30.96 31.31 29.74 180 40 0.0
06/05/2016
30.96
 2,810 31.14 31.14 30.09 20 0 0.0
05/05/2016
31.14
 12,490 31.66 31.66 29.92 7,650 0 0.7
04/05/2016
31.66
 8,080 32.18 32.18 30.27 0 0 0
29/04/2016
32.18
 4,790 32.01 32.18 30.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |