CTCP Kỹ thuật và Ôtô Trường Long (htl)

22.40
0.10
(0.45%)
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
(2026-02-11) 		-1 -4.29% 23,100 700 0.0
22
23.40
22.40
2 tháng
(2026-01-12) 		0.05 0.22% 161,000 5,000 0.1
22
25
22.40
3 tháng
(2025-12-15) 		-1.05 -4.50% 195,000 7,000 0.2
22
25
22.40
6 tháng
(2025-09-15) 		-2.10 -8.59% 502,700 9,300 0.2
22
25.29
22.40
12 tháng
(2025-03-18) 		-4.06 -15.41% 779,000 11,600 0.4
22
26.41
22.40
24 tháng
(2024-03-25) 		11.49 106.20% 3,140,500 -4,870 0.3
10.71
28.57
22.40
36 tháng
(2023-03-29) 		11.08 98.76% 4,178,600 -193,050 -2.4
7.39
28.57
22.40
60 tháng
(2021-04-08) 		12.13 119.33% 5,444,000 -902,680 1.2
7.39
28.57
22.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
25.65
 4,800 25.29 25.65 25.29 100 0 0.0
20/12/2024
25.29
 8,000 24.98 25.47 24.98 3,100 300 0.1
19/12/2024
24.98
 14,400 25.11 25.20 24.98 100 0 0.0
18/12/2024
25.07
 2,600 25.24 25.24 25.02 200 0 0.0
17/12/2024
25.20
 7,100 25.47 25.47 24.98 900 600 0.0
16/12/2024
25.24
 4,300 25.47 25.47 24.89 200 0 0.0
13/12/2024
25.11
 10,500 24.62 25.24 24.62 1,100 300 0.0
12/12/2024
24.62
 10,800 24.75 24.75 24.57 0 500 -0.0
11/12/2024
24.75
 5,900 25.02 25.02 24.75 0 2,600 -0.1
10/12/2024
25.02
 4,700 25.38 25.38 25.02 300 600 -0.0
09/12/2024
25.38
 10,300 24.89 25.38 24.89 2,300 0 0.1
06/12/2024
24.84
 9,700 24.57 25.20 24.57 200 2,500 -0.1
05/12/2024
25.20
 9,700 25.24 25.47 25.16 0 2,300 -0.1
04/12/2024
25.24
 10,000 25.91 25.91 25.02 200 300 -0.0
03/12/2024
25.83
 22,800 26.18 26.45 25.83 1,600 1,100 0.0
02/12/2024
27.03
 25,800 28.15 28.15 26.18 1,100 1,200 -0.0
29/11/2024: Cổ tức tiền mặt tỉ lệ: 35%
29/11/2024
28.15
 21,800 25.91 28.55 25.91 3,300 300 0.1
28/11/2024
26.81
 32,300 26.61 27.21 26.33 6,800 0 0.2
27/11/2024
26.65
 35,400 29.29 29.29 26.65 500 500 -0.0
26/11/2024
28.57
 48,700 28.49 28.57 27.61 300 500 -0.0
25/11/2024
26.73
 85,700 26.65 26.73 26.41 100 0 0.0
22/11/2024
25.01
 90,800 23.65 25.13 23.45 4,900 4,300 0.0
21/11/2024
23.49
 14,300 23.61 23.69 23.45 1,000 100 0.0
20/11/2024
23.61
 12,900 24.17 24.17 23.33 0 400 -0.0
19/11/2024
24.17
 37,600 24.01 24.77 23.73 1,900 200 0.1
18/11/2024
23.73
 9,900 23.93 24.01 23.61 1,200 0 0.0
15/11/2024
23.77
 14,800 23.01 23.85 23.01 400 0 0.0
14/11/2024
23.09
 17,100 23.21 23.21 23.05 0 1,100 -0.0
13/11/2024
23.21
 15,400 23.21 23.21 23.01 0 0 0
12/11/2024
23.21
 6,500 23.29 23.29 23.21 0 0 0
11/11/2024
23.49
 10,000 23.57 23.57 23.21 0 500 -0.0
08/11/2024
23.45
 5,300 24.37 24.37 22.97 500 0 0.0
07/11/2024
22.97
 10,400 22.93 23.09 22.81 0 0 0
06/11/2024
22.89
 5,400 22.81 22.93 22.77 0 0 0
05/11/2024
22.77
 10,300 22.49 22.81 22.17 300 0 0.0
04/11/2024
22.85
 13,800 23.17 23.17 22.29 0 0 0
01/11/2024
22.93
 16,200 23.61 23.61 22.93 200 0 0.0
31/10/2024
23.53
 14,600 23.97 23.97 22.81 0 0 0
30/10/2024
24.01
 5,100 23.53 24.09 23.05 300 0 0.0
29/10/2024
23.49
 23,700 22.33 23.53 22.09 0 200 -0.0
28/10/2024
22.01
 6,200 21.69 22.01 21.69 0 0 0
25/10/2024
22.01
 8,100 22.01 22.01 21.85 0 1,000 -0.0
24/10/2024
22.25
 6,100 21.81 22.37 21.73 0 0 0
23/10/2024
22.01
 26,500 22.81 22.81 21.85 0 0 0
22/10/2024
22.21
 12,200 21.41 22.37 21.37 600 0 0.0
21/10/2024
21.41
 24,600 21.41 21.41 20.85 700 400 0.0
18/10/2024
21.41
 15,000 22.65 22.65 21.41 500 0 0.0
17/10/2024
22.65
 32,100 23.69 23.69 22.41 2,400 1,300 0.0
16/10/2024
22.17
 117,300 22.17 22.17 21.61 900 100 0.0
15/10/2024
20.73
 20,100 20.73 20.73 20.73 0 0 0
14/10/2024
19.41
 21,500 19.41 19.41 19.41 0 200 -0.0
11/10/2024
18.17
 4,400 18.17 18.25 18.17 300 200 0.0
10/10/2024
17.69
 2,000 17.33 18.25 17.33 0 0 0
09/10/2024
17.29
 5,700 17.41 17.41 17.29 0 0 0
08/10/2024
17.29
 22,400 17.77 18.01 17.29 200 21,000 -0.5
07/10/2024
18.01
 6,400 18.01 18.25 17.85 0 0 0
04/10/2024
17.77
 7,900 17.69 17.77 17.69 0 0 0
03/10/2024
17.69
 5,100 18.01 18.25 17.69 0 0 0
02/10/2024
18.29
 7,600 18.01 18.29 17.93 0 0 0
01/10/2024
18.17
 15,400 18.29 18.33 18.17 0 2,000 -0.0
30/09/2024
18.37
 12,700 17.61 18.37 17.61 0 2,900 -0.1
27/09/2024
18.05
 9,900 17.85 18.05 17.29 0 0 0
26/09/2024
18.09
 14,800 18.41 18.41 17.37 200 1,200 -0.0
25/09/2024
17.33
 15,500 16.45 17.33 16.45 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |