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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |