CTCP Kỹ thuật và Ôtô Trường Long (htl)

23.15
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
(2025-12-29) 		-0.15 -0.64% 98,200 4,600 0.1
22.25
23.60
23.15
2 tháng
(2025-12-01) 		-0.45 -1.91% 129,000 6,600 0.2
22.25
23.90
23.15
3 tháng
(2025-10-30) 		-0.80 -3.34% 381,200 6,700 0.1
22.25
25.29
23.15
6 tháng
(2025-08-01) 		-1.25 -5.11% 466,200 9,200 0.2
22.25
25.29
23.15
12 tháng
(2025-02-03) 		-3.48 -13.07% 818,400 13,600 0.4
22.25
27.08
23.15
24 tháng
(2024-02-15) 		11.02 90.84% 3,530,000 3,550 0.4
10.50
28.57
23.15
36 tháng
(2023-02-13) 		12.64 120.33% 4,145,100 -1,033,950 -2.4
7.39
28.57
23.15
60 tháng
(2021-02-23) 		13.60 142.36% 5,573,000 -965,080 0.1
7.39
28.57
23.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2015
21.63
 5,890 21.41 21.63 21.41 1,730 5,000 -0.3
31/08/2015
21.41
 580 20.85 21.41 21.07 70 0 0.0
28/08/2015
20.85
 4,800 20.41 20.85 20.52 50 0 0.0
27/08/2015
20.41
 3,130 19.97 20.63 20.30 100 0 0.0
26/08/2015
19.97
 2,200 20.19 20.30 19.97 600 0 0.1
25/08/2015
20.19
 2,440 20.19 20.41 19.85 1,200 0 0.1
24/08/2015
20.19
 3,400 20.41 20.41 19.97 1,730 0 0.2
21/08/2015
20.41
 780 20.30 20.52 20.19 0 0 0
20/08/2015
20.30
 2,770 20.41 20.52 19.41 0 0 0
19/08/2015
20.41
 2,010 20.52 20.63 19.19 100 0 0.0
18/08/2015
20.52
 3,020 20.30 20.52 20.30 1,280 0 0.1
17/08/2015
20.30
 2,030 20.52 20.85 20.30 0 0 0
14/08/2015
20.52
 930 20.52 20.63 20.08 100 0 0.0
13/08/2015
20.52
 2,830 20.52 20.85 20.52 1,100 0 0.1
12/08/2015
20.52
 420 21.07 21.07 20.52 0 0 0
11/08/2015
21.07
 2,520 20.63 21.07 20.63 2,430 0 0.2
10/08/2015
20.63
 7,060 20.96 20.96 20.63 6,520 0 0.6
07/08/2015
20.96
 1,040 21.19 21.19 20.96 200 0 0.0
06/08/2015
21.19
 3,230 21.63 21.74 21.07 2,750 0 0.3
05/08/2015
21.63
 1,010 21.19 21.63 21.07 0 0 0
04/08/2015
21.19
 1,910 20.63 21.19 21.07 0 0 0
03/08/2015
20.63
 6,790 20.63 20.63 20.41 5,500 0 0.5
31/07/2015
20.63
 570 20.63 20.63 20.63 350 0 0.0
30/07/2015
20.63
 610 20.85 20.85 20.63 0 0 0
29/07/2015
20.85
 14,830 21.30 21.30 20.19 10,610 0 1.0
28/07/2015
21.30
 4,510 21.96 21.96 20.63 3,000 0 0.3
27/07/2015
21.96
 6,390 22.85 22.85 21.52 2,670 0 0.3
24/07/2015
22.85
 1,650 22.85 22.85 21.52 500 0 0.1
23/07/2015
22.85
 3,460 21.74 23.07 21.74 3,000 0 0.3
22/07/2015
21.74
 1,550 21.07 21.74 21.63 0 0 0
21/07/2015
21.07
 13,460 19.74 21.07 19.97 500 5,000 -0.4
20/07/2015
19.74
 500 19.74 19.74 19.74 0 0 0
17/07/2015
19.74
 1,440 19.30 19.74 19.30 1,080 0 0.1
16/07/2015
19.30
 3,690 19.52 19.52 18.86 3,150 0 0.3
15/07/2015
19.52
 3,130 19.08 19.52 18.52 0 990 -0.1
14/07/2015
19.08
 2,420 19.08 19.08 18.63 1,080 1,510 -0.0
13/07/2015
19.08
 2,530 19.08 19.08 18.63 0 2,500 -0.2
10/07/2015
19.08
 2,110 19.74 19.74 19.08 2,000 0 0.2
09/07/2015
19.74
 10 19.85 19.85 19.74 10 0 0.0
08/07/2015
19.85
 50 18.75 19.85 18.86 0 0 0
07/07/2015
18.75
 5,520 19.97 19.97 18.63 1,600 0 0.1
06/07/2015
19.97
 0 19.97 19.97 19.97 0 0 0
03/07/2015
19.97
 0 19.97 19.97 19.97 0 0 0
02/07/2015
19.97
 24,980 18.86 19.97 17.64 19,210 420 1.5
01/07/2015
18.86
 20 19.97 19.97 18.86 10 0 0.0
30/06/2015
19.97
 5,070 19.74 19.97 19.74 5,070 0 0.5
29/06/2015
19.74
 50 19.97 19.97 19.74 50 0 0.0
26/06/2015
19.97
 0 19.97 19.97 19.97 0 0 0
25/06/2015
19.97
 1,010 20.08 20.08 19.41 700 0 0.1
24/06/2015
20.08
 270 19.74 20.08 19.08 0 0 0
23/06/2015
19.74
 2,830 20.19 20.19 18.86 1,110 0 0.1
22/06/2015
20.19
 240 20.41 20.41 19.19 200 0 0.0
19/06/2015
20.41
 2,400 19.08 20.41 17.86 2,030 0 0.2
18/06/2015
19.08
 2,220 18.63 19.08 18.63 2,110 0 0.2
17/06/2015
18.63
 1,440 18.63 18.63 18.41 690 0 0.1
16/06/2015
18.63
 1,110 17.97 18.63 17.53 960 0 0.1
15/06/2015
17.97
 2,100 17.53 17.97 17.53 930 0 0.1
12/06/2015
17.53
 880 17.53 17.53 17.53 10 0 0.0
11/06/2015
17.53
 560 16.86 17.53 16.86 490 0 0.0
10/06/2015
16.86
 7,150 16.31 16.86 15.97 7,140 0 0.5
09/06/2015
16.31
 31,420 15.53 16.42 15.31 31,320 990 2.2
08/06/2015
15.53
 710 14.53 15.53 14.53 0 0 0
05/06/2015
14.53
 5,040 15.20 15.31 14.53 1,400 0 0.1
04/06/2015
15.20
 1,070 15.31 15.97 15.20 860 0 0.1
03/06/2015
15.31
 4,330 15.31 15.53 15.31 3,740 0 0.3
02/06/2015
15.31
 6,370 15.97 16.97 15.31 5,000 0 0.4
01/06/2015
15.97
 240 16.08 16.08 15.20 0 0 0
29/05/2015
16.08
 0 16.08 16.08 16.08 0 0 0
28/05/2015
16.08
 12,670 16.19 16.19 15.97 8,520 0 0.6
27/05/2015: Cổ tức tiền mặt tỉ lệ: 20%
27/05/2015
16.19
 3,130 15.42 16.19 15.75 2,820 0 0.2
26/05/2015
15.42
 40 15.53 15.53 15.42 0 0 0
25/05/2015
15.53
 11,430 14.88 15.53 14.88 4,820 0 0.3
22/05/2015
14.88
 180 14.88 15.09 14.02 0 0 0
21/05/2015
14.88
 3,060 14.34 14.88 14.23 2,000 0 0.1
20/05/2015
14.34
 4,790 14.23 14.34 14.23 4,140 0 0.3
19/05/2015
14.23
 6,540 13.58 14.23 13.58 5,500 0 0.3
18/05/2015
13.58
 1,350 13.58 13.58 13.15 400 0 0.0
15/05/2015
13.58
 4,770 13.58 13.58 13.15 0 0 0
14/05/2015
13.58
 4,260 13.58 13.58 13.37 0 4,000 -0.2
13/05/2015
13.58
 3,020 13.37 13.58 13.15 0 0 0
12/05/2015
13.37
 4,520 13.37 13.58 13.15 650 0 0.0
11/05/2015
13.37
 160 13.80 13.80 13.37 0 0 0
08/05/2015
13.80
 10 13.80 13.80 13.80 0 0 0
07/05/2015
13.80
 5,310 13.80 13.80 12.94 10 3,000 -0.2
06/05/2015
13.80
 5,470 13.91 13.91 13.80 0 0 0
05/05/2015
13.91
 4,440 14.02 14.02 13.80 0 0 0
04/05/2015
14.02
 4,020 14.12 14.34 13.69 300 0 0.0
27/04/2015
14.12
 950 14.02 14.34 13.80 300 0 0.0
24/04/2015
14.02
 1,900 14.02 14.45 13.91 260 0 0.0
23/04/2015
14.02
 770 14.56 14.66 14.02 300 0 0.0
22/04/2015
14.56
 630 14.12 14.99 13.58 0 0 0
21/04/2015
14.12
 5,900 13.26 14.12 13.37 1,580 0 0.1
20/04/2015
13.26
 1,620 13.15 13.80 13.15 0 0 0
17/04/2015
13.15
 3,550 13.15 13.15 12.83 0 0 0
16/04/2015
13.15
 11,640 13.91 13.91 12.94 300 0 0.0
15/04/2015
13.91
 6,180 13.91 14.66 13.91 490 100 0.0
14/04/2015
13.91
 3,730 13.05 13.91 13.15 800 50 0.0
13/04/2015
13.05
 20,480 12.29 13.05 13.05 0 0 0
10/04/2015
12.29
 5,290 11.54 12.29 12.29 0 0 0
09/04/2015
11.54
 2,140 10.78 11.54 11.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |