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)
25/10/2016
22.61
 11,640 23.33 23.33 21.71 1,540 3,000 -0.1
24/10/2016
23.33
 10 23.58 23.58 23.33 10 10 0
21/10/2016
23.58
 380 23.33 23.58 22.97 0 40 -0.0
20/10/2016
23.33
 5,140 23.51 24.04 23.33 4,920 360 0.3
19/10/2016
23.51
 3,710 23.69 23.69 23.33 3,350 260 0.2
18/10/2016
23.69
 1,640 23.51 23.69 23.51 1,300 10 0.1
17/10/2016
23.51
 620 23.51 23.51 23.33 600 0 0.0
14/10/2016
23.51
 5,160 23.51 23.51 23.51 4,000 0 0.3
13/10/2016
23.51
 700 23.51 24.40 23.51 500 500 0
12/10/2016
23.51
 16,480 23.33 23.51 23.33 20 130 -0.0
11/10/2016
23.33
 2,110 23.18 23.47 23.15 1,650 0 0.1
10/10/2016
23.18
 910 23.69 23.69 23.18 0 0 0
07/10/2016
23.69
 1,450 23.33 23.69 23.33 0 10 -0.0
06/10/2016
23.33
 160 24.04 24.04 23.33 360,000 360,000 0
05/10/2016
24.04
 1,220 24.04 24.04 23.33 240,250 240,000 0.0
04/10/2016
24.04
 880 23.47 24.19 23.15 850 850 0
03/10/2016
23.47
 1,150 23.33 24.26 23.47 1,000 270 0.0
30/09/2016
23.33
 770 24.33 24.33 23.33 0 0 0
29/09/2016
24.33
 1,100 24.33 24.37 24.30 500 200 0.0
28/09/2016
24.33
 2,010 23.15 24.33 23.69 2,000 300 0.1
27/09/2016
23.15
 650 22.97 23.65 23.15 0 0 0
26/09/2016
22.97
 2,430 22.97 22.97 22.97 1,990 0 0.1
23/09/2016
22.97
 50 22.79 23.47 22.97 40 0 0.0
22/09/2016
22.79
 1,580 22.61 23.47 22.25 0 500 -0.0
21/09/2016
22.61
 30 22.61 22.61 22.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |