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
(2025-11-04) 		-0.40 -1.67% 252,700 200 -0.0
23
25.29
23.90
2 tháng
(2025-10-06) 		0.32 1.36% 285,000 2,700 0.1
23
25.29
23.90
3 tháng
(2025-09-05) 		-0.40 -1.67% 303,400 1,900 0.0
23
25.29
23.90
6 tháng
(2025-06-09) 		-2.32 -8.97% 458,300 12,500 0.4
23
25.91
23.90
12 tháng
(2024-12-09) 		-1.83 -7.21% 886,200 10,430 0.4
22.79
27.52
23.90
24 tháng
(2023-12-15) 		15.85 205.86% 3,695,600 -96,850 -1.0
7.39
28.57
23.90
36 tháng
(2022-12-20) 		13.58 136.14% 4,060,400 -1,044,450 -2.5
7.39
28.57
23.90
60 tháng
(2020-12-30) 		14.99 175.05% 5,652,960 -1,014,920 -0.9
7.39
28.57
23.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
16.21
 11,400 15.28 16.21 15.28 0 0 0
23/09/2024
15.16
 8,600 15.04 15.16 15.04 0 0 0
20/09/2024
14.96
 1,500 14.88 14.96 14.88 0 100 -0.0
19/09/2024
14.88
 300 14.88 14.88 14.88 0 0 0
18/09/2024
14.72
 400 14.72 14.72 14.72 100 0 0.0
17/09/2024
14.72
 1,600 14.80 14.80 14.68 0 0 0
16/09/2024
14.64
 2,200 14.80 14.84 13.80 200 0 0.0
13/09/2024
14.80
 200 14.80 14.80 14.80 0 0 0
12/09/2024
14.80
 0 14.80 14.80 14.80 0 0 0
11/09/2024
14.80
 500 14.80 14.80 14.80 0 0 0
10/09/2024
14.80
 1,400 15.12 15.12 14.80 0 0 0
09/09/2024
14.80
 2,600 15.16 15.16 14.80 0 0 0
06/09/2024
14.80
 700 15.16 15.16 14.80 0 0 0
05/09/2024
14.80
 1,100 14.80 14.80 14.80 0 0 0
04/09/2024
14.68
 2,100 14.88 15.32 14.68 100 0 0.0
30/08/2024
14.72
 700 15.28 15.28 14.72 0 0 0
29/08/2024
14.80
 300 14.72 14.80 14.72 0 0 0
28/08/2024
14.72
 2,800 14.64 14.72 14.48 0 0 0
27/08/2024
14.40
 2,700 14.88 14.88 14.40 0 0 0
26/08/2024
14.84
 1,400 14.84 14.84 14.80 0 0 0
23/08/2024
14.84
 7,500 14.80 15.16 14.68 0 0 0
22/08/2024
14.64
 6,300 14.60 14.96 14.60 0 0 0
21/08/2024
14.56
 700 14.44 14.56 14.44 500 0 0.0
20/08/2024
14.56
 300 14.08 14.56 14.08 0 0 0
19/08/2024
14.52
 300 14.92 14.92 14.52 0 0 0
16/08/2024
14.40
 5,400 14.12 14.76 14.12 0 0 0
15/08/2024
14.56
 300 14.20 14.56 14.20 0 0 0
14/08/2024
14.04
 100 14.04 14.04 14.04 0 0 0
13/08/2024
14.48
 7,100 15.04 15.04 14.48 400 800 -0.0
12/08/2024
14.56
 1,500 14.56 15.36 14.56 0 0 0
09/08/2024
14.56
 1,700 14.96 15.08 14.56 500 0 0.0
08/08/2024
14.20
 5,400 14.40 14.96 14.04 0 0 0
07/08/2024
14.16
 18,400 14.04 14.16 14.00 0 0 0
06/08/2024
14.04
 9,500 14.04 14.40 14.04 200 0 0.0
05/08/2024
14.04
 15,000 14.68 14.68 14.04 0 0 0
02/08/2024
14.80
 3,900 14.56 14.80 14.48 0 0 0
01/08/2024
14.64
 1,100 14.40 15.16 14.40 0 0 0
31/07/2024
15.20
 23,100 14.96 15.36 14.96 0 0 0
30/07/2024
14.96
 4,300 14.80 15.20 14.80 0 0 0
29/07/2024
14.80
 11,500 14.24 14.80 14.24 0 0 0
26/07/2024
14.24
 1,000 14.60 14.60 14.24 0 0 0
25/07/2024
14.20
 6,700 14.96 14.96 14.20 0 0 0
24/07/2024
14.20
 1,400 14.32 14.32 14.20 0 0 0
23/07/2024
14.68
 4,000 13.88 14.68 13.88 0 0 0
22/07/2024
13.88
 24,000 14.16 14.16 13.88 0 5,000 -0.1
19/07/2024
14.24
 1,000 14.32 14.96 14.20 0 0 0
18/07/2024
14.32
 11,600 14.52 14.72 14.16 0 0 0
17/07/2024
14.72
 11,600 14.88 15.04 14.72 100 0 0.0
16/07/2024
15.24
 11,300 15.69 15.69 14.96 500 0 0.0
15/07/2024
15.36
 13,100 15.85 15.85 15.36 0 300 -0.0
12/07/2024
15.85
 8,300 15.69 16.09 15.69 0 0 0
11/07/2024: Cổ tức tiền mặt tỉ lệ: 30%
11/07/2024
16.69
 26,100 16.17 17.25 16.17 0 0 0
10/07/2024
17.21
 29,200 17.56 17.56 16.47 800 300 0.0
09/07/2024
17.21
 66,300 17.21 17.56 16.85 4,000 0 0.1
08/07/2024
16.43
 43,900 16.43 16.43 16.22 0 800 -0.0
05/07/2024
15.38
 53,000 16.08 16.08 15.38 3,300 0 0.1
04/07/2024
16.12
 23,900 16.15 16.29 15.48 0 0 0
03/07/2024
16.15
 53,300 16.85 17.14 16.15 1,800 0 0.0
02/07/2024
16.40
 113,500 16.40 16.40 15.80 0 0 0
01/07/2024
15.34
 18,300 15.34 15.34 15.34 0 0 0
28/06/2024
14.36
 8,500 14.36 14.36 14.36 0 1,800 -0.0
27/06/2024
13.45
 39,100 13.45 13.45 13.45 0 0 0
26/06/2024
12.57
 400 12.15 12.57 12.15 0 0 0
25/06/2024
12.57
 2,700 12.32 13.10 12.25 0 0 0
24/06/2024
13.10
 100 13.10 13.10 13.10 0 0 0
21/06/2024
12.29
 5,800 12.01 13.17 12.01 0 0 0
20/06/2024
12.64
 100 12.64 12.64 12.64 0 0 0
19/06/2024
12.78
 900 12.11 13.24 12.11 0 0 0
18/06/2024
12.78
 5,400 12.11 12.78 12.11 300 100 0.0
17/06/2024
12.68
 200 12.68 12.68 12.68 0 0 0
14/06/2024
12.71
 200 12.75 12.75 12.71 0 0 0
13/06/2024
12.64
 12,500 13.27 13.27 12.43 0 300 -0.0
12/06/2024
13.31
 700 13.41 13.41 13.31 0 0 0
11/06/2024
12.61
 1,800 12.64 12.64 12.18 0 0 0
10/06/2024
12.61
 10,600 12.64 12.64 12.11 0 0 0
07/06/2024
12.71
 1,800 12.71 12.82 12.71 0 0 0
06/06/2024
12.71
 2,000 12.89 12.89 12.71 0 200 -0.0
05/06/2024
12.08
 23,200 11.87 12.68 11.87 0 9,700 -0.2
04/06/2024
11.87
 6,100 11.27 12.01 11.27 0 100 -0.0
03/06/2024
11.69
 200 11.31 11.69 11.31 0 0 0
31/05/2024
11.59
 3,100 11.31 11.59 11.31 600 0 0.0
30/05/2024
11.59
 1,900 11.59 11.66 11.59 0 0 0
29/05/2024
12.08
 13,800 11.17 12.50 11.17 0 0 0
28/05/2024
11.69
 1,100 11.24 12.25 11.24 200 0 0.0
27/05/2024
11.87
 12,000 11.59 12.32 11.10 0 0 0
24/05/2024
11.59
 1,300 11.83 11.83 11.59 0 0 0
23/05/2024
11.76
 1,900 11.48 11.94 11.48 800 0 0.0
22/05/2024
11.17
 1,900 11.17 11.24 10.96 0 0 0
21/05/2024
10.96
 1,600 10.74 11.17 10.74 200 0 0.0
20/05/2024
11.38
 300 10.99 11.38 10.99 0 0 0
17/05/2024
11.38
 500 10.96 11.38 10.96 0 0 0
16/05/2024
11.24
 1,200 11.17 11.24 10.96 0 0 0
15/05/2024
11.06
 500 10.74 11.48 10.74 0 0 0
14/05/2024
10.89
 6,200 11.24 11.31 10.67 3,700 0 0.1
13/05/2024
11.24
 500 11.17 11.24 10.81 100 0 0.0
10/05/2024
11.17
 1,000 11.34 11.34 11.17 0 0 0
09/05/2024
11.27
 400 11.52 11.52 11.27 0 0 0
08/05/2024
11.10
 4,700 11.10 11.10 11.03 0 0 0
07/05/2024
10.99
 600 10.92 10.99 10.92 0 0 0
06/05/2024
10.89
 6,700 10.85 10.92 10.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |