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)
03/05/2024
10.85
 1,400 10.85 11.20 10.85 0 0 0
02/05/2024
11.24
 16,800 10.67 11.87 10.67 2,100 0 0.0
26/04/2024
11.27
 2,500 10.81 11.31 10.81 0 0 0
25/04/2024
11.24
 3,100 10.67 11.24 10.67 0 0 0
24/04/2024
11.31
 15,500 10.92 11.31 10.92 0 0 0
23/04/2024
10.92
 5,300 10.81 11.38 10.81 0 0 0
22/04/2024
10.78
 6,700 11.38 11.38 10.74 0 0 0
19/04/2024
10.71
 5,600 10.89 10.89 10.71 0 600 -0.0
17/04/2024
11.06
 100 11.06 11.06 11.06 0 0 0
16/04/2024
10.81
 2,300 10.92 10.96 10.78 0 100 -0.0
15/04/2024
10.99
 300 10.99 10.99 10.99 0 0 0
12/04/2024
10.99
 400 10.92 10.99 10.89 0 0 0
11/04/2024
10.81
 1,800 10.89 10.89 10.67 0 0 0
10/04/2024
10.96
 200 10.96 10.96 10.96 0 0 0
09/04/2024
10.99
 100 10.99 10.99 10.99 0 0 0
08/04/2024
10.96
 8,300 10.85 10.96 10.81 500 4,000 -0.1
05/04/2024
10.99
 900 10.89 11.03 10.89 0 0 0
04/04/2024
10.99
 12,500 10.78 11.06 10.78 0 4,200 -0.1
03/04/2024
11.03
 4,600 10.89 11.03 10.78 0 0 0
02/04/2024
10.96
 1,200 10.85 10.96 10.85 0 0 0
01/04/2024
11.03
 6,500 10.74 11.03 10.74 0 100 -0.0
29/03/2024
10.89
 2,000 11.10 11.10 10.81 0 0 0
28/03/2024
10.81
 700 10.81 10.99 10.81 0 0 0
27/03/2024
10.89
 11,500 10.85 10.89 10.85 0 0 0
26/03/2024
10.85
 11,800 10.74 10.89 10.60 0 0 0
25/03/2024
10.81
 100 10.81 10.81 10.81 0 0 0
22/03/2024
10.50
 5,000 10.71 10.71 10.46 600 400 0.0
21/03/2024
10.53
 3,600 10.57 10.74 10.53 0 0 0
20/03/2024
10.57
 2,000 10.53 10.57 10.53 0 0 0
19/03/2024
10.53
 0 10.53 10.53 10.53 0 0 0
18/03/2024
10.53
 11,400 10.57 10.57 10.46 500 0 0.0
15/03/2024
10.92
 16,000 10.74 10.92 10.32 0 0 0
14/03/2024
10.74
 1,400 10.74 10.74 10.74 0 0 0
13/03/2024
10.74
 3,200 10.60 10.74 10.53 0 0 0
12/03/2024
10.53
 2,200 10.81 10.81 10.32 0 100 -0.0
11/03/2024
10.57
 5,200 10.74 10.81 10.57 1,000 300 0.0
08/03/2024
10.74
 11,300 11.03 11.03 10.74 1,000 0 0.0
07/03/2024
11.03
 7,900 10.74 11.03 10.71 1,000 0 0.0
06/03/2024
10.74
 1,200 10.74 10.74 10.74 0 0 0
05/03/2024
10.67
 31,100 10.89 10.89 10.67 1,700 0 0.0
04/03/2024
10.89
 10,600 10.60 11.06 10.60 0 15 -0.0
01/03/2024
10.57
 4,800 10.89 10.89 10.53 1,400 0 0.0
29/02/2024
10.89
 3,900 11.17 11.17 10.89 3,400 0 0.1
28/02/2024
11.17
 23,200 10.46 11.20 10.22 0 0 0
27/02/2024
10.50
 10,000 10.74 10.74 10.39 0 15 -0.0
26/02/2024
10.74
 11,900 10.78 10.81 10.74 0 0 0
23/02/2024
10.99
 14,800 11.10 11.34 10.78 0 0 0
22/02/2024
11.34
 21,700 10.74 11.48 10.39 0 100 -0.0
21/02/2024
10.74
 50,500 11.48 11.48 10.67 100 2,000 -0.0
20/02/2024: Cổ tức tiền mặt tỉ lệ: 20%
20/02/2024
11.38
 12,900 11.97 11.97 11.24 0 0 0
19/02/2024
11.97
 70,200 12.13 12.57 11.88 2,000 550 0.0
16/02/2024
11.88
 52,100 12.13 12.13 11.44 0 0 0
15/02/2024
12.13
 81,900 12.19 12.19 11.47 100 0 0.0
07/02/2024
11.41
 93,000 11.41 11.41 11.31 0 8,700 -0.2
06/02/2024
10.69
 12,900 10.69 10.69 10.69 0 5,500 -0.1
05/02/2024
9.99
 8,600 9.99 9.99 9.99 0 4,400 -0.1
02/02/2024
9.37
 4,600 9.37 9.37 9.37 0 2,000 -0.0
01/02/2024
8.77
 17,600 8.77 8.77 8.77 0 10,000 -0.1
31/01/2024
8.20
 52,000 8.20 8.20 8.20 0 23,000 -0.3
30/01/2024
7.67
 100 7.67 7.67 7.67 0 100 -0.0
29/01/2024
7.79
 0 7.79 7.79 7.79 0 0 0
26/01/2024
7.79
 10,200 7.45 7.79 7.45 0 7,900 -0.1
25/01/2024
7.83
 0 7.83 7.83 7.83 0 0 0
24/01/2024
7.83
 500 7.61 7.83 7.57 0 0 0
23/01/2024
7.83
 200 7.57 7.83 7.57 0 0 0
22/01/2024
7.76
 900 7.73 7.76 7.73 700 500 0.0
19/01/2024
7.76
 0 7.76 7.76 7.76 0 0 0
18/01/2024
7.76
 500 7.76 7.76 7.76 0 0 0
17/01/2024
7.79
 100 7.79 7.79 7.79 0 0 0
16/01/2024
7.57
 300 7.57 7.83 7.57 0 0 0
15/01/2024
7.73
 1,500 7.70 7.73 7.70 0 0 0
12/01/2024
7.57
 1,300 7.54 7.76 7.54 0 300 -0.0
11/01/2024
7.54
 10,800 7.79 7.86 7.51 0 0 0
10/01/2024
7.61
 7,900 7.57 7.89 7.57 0 0 0
09/01/2024
7.86
 400 7.48 7.92 7.48 0 0 0
08/01/2024
7.64
 17,100 7.67 7.67 7.61 0 10,900 -0.1
05/01/2024
7.64
 14,300 7.98 8.01 7.61 0 4,200 -0.1
04/01/2024
8.01
 300 7.79 8.01 7.57 0 0 0
03/01/2024
8.05
 2,400 7.95 8.14 7.95 0 800 -0.0
02/01/2024
7.98
 100 7.98 7.98 7.98 0 0 0
29/12/2023
7.89
 400 7.95 7.95 7.89 0 0 0
28/12/2023
7.86
 400 7.67 7.86 7.67 0 0 0
27/12/2023
7.67
 5,200 7.86 7.86 7.48 0 600 -0.0
26/12/2023
7.86
 2,300 8.05 8.05 7.54 500 0 0.0
25/12/2023
7.89
 2,800 7.54 7.89 7.54 0 1,500 -0.0
22/12/2023
7.39
 4,500 7.70 7.70 7.39 0 2,000 -0.0
21/12/2023
7.39
 3,800 7.26 7.61 7.26 400 3,600 -0.0
20/12/2023
7.67
 2,300 7.73 7.76 7.32 100 500 -0.0
19/12/2023
7.79
 1,100 7.42 7.83 7.42 100 500 -0.0
18/12/2023
7.42
 300 7.35 7.89 7.35 0 0 0
15/12/2023
7.70
 10,100 7.67 7.95 7.67 100 8,800 -0.1
14/12/2023
8.01
 3,400 7.98 8.01 7.92 200 1,400 -0.0
13/12/2023
8.14
 800 8.23 8.23 7.92 100 0 0.0
12/12/2023
8.17
 1,000 8.17 8.17 7.92 0 0 0
11/12/2023
8.14
 300 7.92 8.17 7.92 0 0 0
08/12/2023
8.11
 2,100 7.86 8.27 7.86 100 200 -0.0
07/12/2023
8.01
 10,700 8.01 8.11 7.95 200 3,000 -0.0
06/12/2023
8.55
 700 8.55 8.55 8.52 0 0 0
05/12/2023
8.36
 600 8.20 8.36 7.98 0 0 0
04/12/2023
8.49
 200 8.55 8.55 8.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |