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)
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
01/12/2023
8.52
 300 8.55 8.55 8.52 0 0 0
30/11/2023
8.36
 1,500 8.23 8.42 8.23 200 1,000 -0.0
29/11/2023
7.92
 9,600 8.55 8.55 7.92 200 3,900 -0.0
28/11/2023
8.42
 600 8.05 8.42 8.01 0 0 0
27/11/2023
8.61
 0 8.61 8.61 8.61 0 0 0
24/11/2023
8.61
 100 8.61 8.61 8.61 0 0 0
23/11/2023
8.36
 18,600 8.49 8.96 8.36 0 4,800 -0.1
22/11/2023
8.86
 6,200 8.49 8.86 8.45 0 3,000 -0.0
21/11/2023
8.96
 600 8.49 8.96 8.49 0 0 0
20/11/2023
9.05
 100 9.05 9.05 9.05 0 0 0
17/11/2023
9.02
 200 8.58 9.02 8.58 0 0 0
16/11/2023
9.15
 100 9.15 9.15 9.15 0 0 0
15/11/2023
9.08
 100 9.08 9.08 9.08 0 0 0
14/11/2023
8.89
 13,000 8.55 8.89 8.55 0 12,900 -0.2
13/11/2023
8.99
 2,200 8.99 8.99 8.99 0 0 0
10/11/2023
9.65
 0 9.65 9.65 9.65 0 0 0
09/11/2023
9.65
 100 9.65 9.65 9.65 0 0 0
08/11/2023
9.18
 100 9.18 9.18 9.18 0 0 0
07/11/2023
8.99
 200 8.36 8.99 8.36 0 0 0
06/11/2023
8.89
 0 8.89 8.89 8.89 0 0 0
02/11/2023
8.89
 100 8.52 8.89 8.89 100 0 0.0
01/11/2023
8.52
 0 8.52 8.52 8.52 0 0 0
31/10/2023
8.52
 400 9.15 9.15 8.52 0 0 0
30/10/2023
9.15
 100 8.80 9.15 9.15 0 0 0
27/10/2023
8.80
 300 8.89 9.21 8.36 0 0 0
26/10/2023
8.89
 100 8.55 8.89 8.89 100 0 0.0
25/10/2023
8.55
 200 8.89 9.37 8.55 0 0 0
24/10/2023
8.89
 300 9.08 9.08 8.52 0 0 0
23/10/2023
9.08
 100 8.55 9.08 9.08 100 0 0.0
20/10/2023
8.55
 600 9.11 9.11 8.55 0 600 -0.0
19/10/2023
9.11
 0 9.11 9.11 9.11 0 0 0
18/10/2023
9.11
 100 8.74 9.11 9.11 100 0 0.0
17/10/2023
8.74
 300 9.18 9.30 8.74 0 0 0
16/10/2023
9.18
 100 9.33 9.33 9.18 0 0 0
13/10/2023
9.33
 1,800 9.37 9.68 9.18 0 0 0
12/10/2023
9.37
 400 8.93 9.37 9.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |