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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |