CTCP Kỹ thuật và Ôtô Trường Long (htl)

20.30
0
(0%)
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
(2026-06-29) 		-1.20 -5.58% 10,500 1,900 0
20.30
21.50
20.30
2 tháng
(2026-06-01) 		-0.90 -4.25% 18,300 -1,610 0
20.30
21.60
20.30
3 tháng
(2026-05-04) 		-1.70 -7.73% 37,600 -9,910 0
20.30
22.10
20.30
6 tháng
(2026-01-30) 		-4.70 -18.80% 147,600 6,690 0.0
20.30
25
20.30
12 tháng
(2025-08-04) 		-4.10 -16.79% 629,600 15,590 0.2
20.30
25.29
20.30
24 tháng
(2024-08-08) 		6.10 42.91% 2,309,500 9,120 0.4
14.04
28.57
20.30
36 tháng
(2023-08-14) 		10.43 105.72% 4,144,700 -147,660 -1.7
7.39
28.57
20.30
60 tháng
(2021-08-24) 		10.77 113.12% 5,137,700 -914,390 0.8
7.39
28.57
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/04/2016
32.01
 4,460 33.05 33.05 31.31 860 0 0.1
27/04/2016
33.05
 12,870 31.14 33.22 32.35 1,800 0 0.2
26/04/2016
31.14
 29,710 29.40 31.31 29.05 0 200 -0.0
25/04/2016
29.40
 2,890 29.22 29.40 29.22 300 0 0.0
22/04/2016
29.22
 11,390 29.05 30.09 29.22 2,800 0 0.2
21/04/2016
29.05
 15,640 27.31 29.05 29.05 0 0 0
20/04/2016
27.31
 2,120 28.00 28.18 27.31 0 0 0
19/04/2016
28.00
 5,640 28.87 28.87 27.83 4,050 0 0.3
15/04/2016
28.87
 1,110 29.22 29.22 28.00 0 1,000 -0.1
14/04/2016
29.22
 3,700 29.05 29.22 27.83 60 300 -0.0
13/04/2016
29.05
 4,030 29.22 29.22 27.83 130 0 0.0
12/04/2016
29.22
 6,220 28.53 29.22 27.83 0 2,250 -0.2
11/04/2016
28.53
 10,030 27.83 29.22 27.83 0 100 -0.0
08/04/2016
27.83
 2,630 28.18 28.18 27.66 0 0 0
07/04/2016
28.18
 3,720 27.83 28.18 27.48 0 0 0
06/04/2016
27.83
 3,160 27.66 28.35 27.13 0 1,050 -0.1
05/04/2016
27.66
 6,280 29.40 29.40 27.66 0 200 -0.0
04/04/2016
29.40
 4,840 29.92 29.92 27.83 600 0 0.0
01/04/2016
29.92
 630 30.27 30.27 28.87 600 0 0.1
31/03/2016
30.27
 10 29.40 30.27 30.27 0 0 0
30/03/2016
29.40
 3,960 30.44 30.61 28.35 1,000 600 0.0
29/03/2016
30.44
 860 30.79 30.96 29.05 250 0 0.0
28/03/2016
30.79
 3,300 29.92 31.31 29.92 1,000 0 0.1
25/03/2016
29.92
 9,480 28.53 30.09 27.83 1,550 0 0.1
24/03/2016
28.53
 9,910 30.44 32.01 28.53 760 600 0.0
23/03/2016
30.44
 24,510 28.53 30.44 28.87 9,920 0 0.9
22/03/2016
28.53
 19,830 26.79 28.53 28.00 1,000 0 0.1
21/03/2016
26.79
 15,090 25.05 26.79 26.79 4,620 7,430 -0.2
18/03/2016
25.05
 15,160 23.48 25.05 22.96 3,900 1,000 0.2
17/03/2016
23.48
 7,610 23.13 23.48 22.79 0 1,070 -0.1
16/03/2016
23.13
 9,080 23.13 23.31 22.79 0 3,990 -0.3
15/03/2016
23.13
 840 23.48 23.83 22.96 0 0 0
14/03/2016
23.48
 3,530 23.31 24.35 22.96 0 0 0
11/03/2016
23.31
 24,970 24.35 24.35 22.79 0 19,890 -1.3
10/03/2016
24.35
 6,770 26.09 26.09 24.35 320 4,560 -0.3
09/03/2016
26.09
 2,040 25.57 26.09 24.53 700 600 0.0
08/03/2016
25.57
 8,800 24.18 25.57 22.96 0 5,690 -0.4
07/03/2016
24.18
 22,100 25.92 26.09 24.18 0 16,520 -1.2
04/03/2016
25.92
 3,350 26.61 27.13 25.92 650 2,940 -0.2
03/03/2016
26.61
 4,180 27.83 27.83 26.09 550 2,540 -0.1
02/03/2016
27.83
 300 26.96 27.83 27.13 300 0 0.0
01/03/2016
26.96
 5,310 27.48 27.83 26.79 80 2,110 -0.2

Chính sách bảo mật | Điều khoản sử dụng |