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)
15/02/2023
10.69
 9,500 10.69 10.69 10.69 0 0 -0.0
14/02/2023
10.69
 200 10.51 10.69 10.69 0 0 -0.0
13/02/2023
10.51
 1,400 10.57 10.57 10.51 0 0 -0.0
10/02/2023
10.57
 1,000 10.69 10.69 10.57 0 0 -0.0
09/02/2023
10.69
 500 10.57 10.92 10.69 0 100 -0.0
08/02/2023
10.57
 3,900 10.39 10.69 10.39 0 100 -0.0
07/02/2023
10.39
 3,900 9.85 10.39 9.85 0 0 0.0
06/02/2023
9.85
 900 9.47 9.91 9.85 200 0 0.0
03/02/2023
9.47
 0 9.47 9.47 9.47 0 0 -0.0
02/02/2023
9.47
 0 9.47 9.47 9.47 0 0 -0.0
01/02/2023
9.47
 100 9.76 9.76 9.47 0 0 -0.0
31/01/2023
9.76
 0 9.76 9.76 9.76 0 0 -0.0
30/01/2023
9.76
 1,300 9.14 9.76 9.71 0 0 -0.0
27/01/2023
9.14
 1,000 9.79 9.79 9.14 0 1,000 -0.0
19/01/2023
9.79
 0 9.79 9.79 9.79 0 0 -0.0
18/01/2023
9.79
 100 9.44 9.79 9.79 0 0 -0.0
17/01/2023
9.44
 0 9.44 9.44 9.44 0 0 -0.0
16/01/2023
9.44
 0 9.44 9.44 9.44 0 0 -0.0
13/01/2023
9.44
 0 9.44 9.44 9.44 0 0 -0.0
12/01/2023
9.44
 2,300 10.09 10.09 9.41 0 2,200 -0.0
11/01/2023
10.09
 200 9.82 10.09 10.09 0 0 0.0
10/01/2023
9.82
 6,000 10.54 10.54 9.82 2,900 0 0.0
09/01/2023
10.54
 200 9.97 10.54 9.62 0 0 0.2
06/01/2023
9.97
 3,100 9.50 9.97 8.99 0 3,000 -0.1
05/01/2023
9.50
 700 10.06 10.06 9.50 0 0 0.0
04/01/2023
10.06
 0 10.06 10.06 10.06 0 0 0.0
03/01/2023
10.06
 2,200 9.50 10.06 9.79 2,200 0 0.0
30/12/2022
9.50
 900 9.02 9.65 9.26 900 800 0.0
29/12/2022
9.02
 3,000 9.62 9.62 9.02 0 3,000 -0.0
28/12/2022
9.62
 1,200 10.33 10.33 9.62 100 1,000 -0.0
27/12/2022
10.33
 0 10.33 10.33 10.33 0 0 -0.0
26/12/2022
10.33
 2,300 9.82 10.33 9.79 0 2,000 -0.0
23/12/2022
9.82
 300 9.85 9.85 9.82 100 200 -0.0
22/12/2022
9.85
 0 9.85 9.85 9.85 0 0 0.0
21/12/2022
9.85
 1,900 9.97 9.97 9.53 1,300 500 0.0
20/12/2022
9.97
 3,500 10.33 10.33 9.97 2,300 100 0.0
19/12/2022
10.33
 0 10.33 10.33 10.33 0 0 -0.0
16/12/2022
10.33
 0 10.33 10.33 10.33 0 0 -0.0
15/12/2022
10.33
 3,000 9.85 10.51 9.17 200 2,700 -0.0
14/12/2022
9.85
 400 9.85 10.09 9.85 0 400 -0.0
13/12/2022
9.85
 2,000 10.48 10.48 9.85 400 0 0.0
12/12/2022
10.48
 1,100 10.09 10.51 9.41 0 100 -0.0
09/12/2022
10.09
 17,300 10.60 10.60 9.88 12,100 100 0.2
08/12/2022
10.60
 2,500 10.09 10.66 10.09 2,400 0 0.0
07/12/2022
10.09
 1,500 9.44 10.09 8.87 0 1,300 -0.0
06/12/2022
9.44
 18,300 8.87 9.44 8.31 300 14,000 -0.2
05/12/2022
8.87
 2,300 9.47 9.50 8.82 100 2,100 -0.0
02/12/2022
9.47
 3,900 8.90 9.53 8.90 800 0 0.0
01/12/2022
8.90
 400 9.47 9.47 8.87 0 0 0.0
30/11/2022
9.47
 1,400 8.90 9.47 8.90 1,300 0 0.0
29/11/2022
8.90
 1,900 8.55 8.90 7.98 100 1,900 -0.0
28/11/2022
8.55
 300 8.01 8.55 8.55 0 200 -0.0
25/11/2022
8.01
 1,000 8.49 9.08 7.92 0 900 -0.0
24/11/2022
8.49
 1,200 9.11 9.14 8.49 300 900 -0.0
23/11/2022
9.11
 0 9.11 9.11 9.11 0 0 0.0
22/11/2022
9.11
 0 9.11 9.11 9.11 0 0 0.0
21/11/2022
9.11
 100 8.52 9.11 9.11 100 0 0.0
18/11/2022
8.52
 0 8.52 8.52 8.52 0 0 -0.0
17/11/2022
8.52
 100 9.08 9.08 8.52 0 100 -0.0
16/11/2022
9.08
 1,300 9.08 9.08 8.46 1,200 100 0.0
15/11/2022
9.08
 0 9.08 9.08 9.08 0 0 0.0
14/11/2022
9.08
 0 9.08 9.08 9.08 0 0 0.0
11/11/2022
9.08
 0 9.08 9.08 9.08 0 0 0.0
10/11/2022
9.08
 9,400 9.08 9.68 8.46 7,300 5,000 0.0
09/11/2022
9.08
 0 9.08 9.08 9.08 0 0 -0.0
08/11/2022
9.08
 1,100 8.55 9.08 7.98 0 0 -0.0
07/11/2022
8.55
 0 8.55 8.55 8.55 0 0 -0.0
04/11/2022
8.55
 100 8.90 8.90 8.55 0 55 -0.0
03/11/2022
8.90
 200 8.87 8.90 8.84 0 0 0.0
02/11/2022
8.87
 0 8.87 8.87 8.87 0 0 0.0
01/11/2022
8.87
 100 9.50 9.50 8.87 0 0 0.0
31/10/2022
9.50
 0 9.50 9.50 9.50 0 0 0.0
28/10/2022
9.50
 0 9.50 9.50 9.50 0 0 0.0
27/10/2022
9.50
 100 9.50 9.50 9.50 0 0 0
26/10/2022
9.50
 0 9.50 9.50 9.50 0 0 0
25/10/2022
9.50
 800 9.74 9.74 9.50 500 0 0.0
24/10/2022
9.74
 100 10.39 10.39 9.74 0 0 0
21/10/2022
10.39
 900 10.30 10.39 10.39 900 0 0.0
20/10/2022
10.30
 400 10.27 10.30 9.68 300 0 0.0
19/10/2022
10.27
 200 10.69 10.69 10.27 100 0 0.0
18/10/2022
10.69
 400 11.49 11.99 10.69 0 0 0
17/10/2022
11.49
 100 10.74 11.49 11.49 0 0 0
14/10/2022
10.74
 400 10.92 10.92 10.21 100 100 0
13/10/2022
10.92
 2,600 10.21 10.92 9.50 0 0 0.0
12/10/2022
10.21
 0 10.21 10.21 10.21 0 0 0.0
11/10/2022
10.21
 0 10.21 10.21 10.21 0 0 0.0
10/10/2022
10.21
 900 9.91 10.21 9.91 300 0 0.0
07/10/2022
9.91
 5,400 10.00 10.00 9.82 5,100 0 0.1
06/10/2022
10.00
 300 10.69 10.69 10.00 0 0 0.0
05/10/2022
10.69
 400 10.95 10.95 10.69 0 0 0.0
04/10/2022
10.95
 0 10.95 10.95 10.95 0 0 0.0
03/10/2022
10.95
 0 10.95 10.95 10.95 0 0 0.0
30/09/2022
10.95
 0 10.95 10.95 10.95 0 0 0.0
29/09/2022
10.95
 200 10.33 10.95 10.95 0 0 0.0
28/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
28/09/2022
10.33
 100 10.33 10.33 10.33 0 0 0.0
27/09/2022
10.33
 0 10.33 10.33 10.33 0 0 0.0
26/09/2022
10.33
 0 10.33 10.33 10.33 0 0 0.0
23/09/2022
10.33
 3,000 10.30 10.95 10.33 2,600 0 0.0
22/09/2022
10.30
 0 10.30 10.30 10.30 0 0 0.0
21/09/2022
10.30
 1,700 10.30 10.30 10.30 1,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |