CTCP Kỹ thuật và Ôtô Trường Long (htl)

21.50
0.10
(0.47%)
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
(2026-05-13) 		-0.60 -2.73% 16,400 -9,110 0
21
22.10
21.50
2 tháng
(2026-04-13) 		-1.30 -5.73% 55,800 2,990 0
21
23.10
21.50
3 tháng
(2026-03-16) 		-1 -4.46% 70,100 3,490 0.0
21
23.10
21.50
6 tháng
(2025-12-15) 		-1.95 -8.35% 265,300 10,590 0.2
21
25
21.50
12 tháng
(2025-06-17) 		-3.98 -15.68% 708,700 13,490 0.2
21
25.87
21.50
24 tháng
(2024-06-24) 		8.30 63.39% 2,955,900 9,620 0.5
12.57
28.57
21.50
36 tháng
(2023-06-28) 		11.19 109.52% 4,202,400 -178,560 -2.2
7.39
28.57
21.50
60 tháng
(2021-07-08) 		11.74 121.56% 5,249,800 -860,090 1.8
7.39
28.57
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |