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
(2025-11-05) 		0.04 0.17% 248,900 200 -0.0
23
25.29
23.40
2 tháng
(2025-10-06) 		0.67 2.87% 286,900 2,700 0.1
23
25.29
23.40
3 tháng
(2025-09-08) 		-0.05 -0.20% 303,400 2,000 0.0
23
25.29
23.40
6 tháng
(2025-06-09) 		-1.97 -7.62% 460,200 12,500 0.4
23
25.91
23.40
12 tháng
(2024-12-10) 		-1.12 -4.48% 877,800 8,130 0.3
22.79
27.52
23.40
24 tháng
(2023-12-18) 		16.48 222.24% 3,687,400 -88,150 -0.9
7.39
28.57
23.40
36 tháng
(2022-12-21) 		14.05 142.54% 4,058,800 -1,046,650 -2.6
7.39
28.57
23.40
60 tháng
(2020-12-31) 		15.55 186.30% 5,654,550 -1,014,920 -0.9
7.39
28.57
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2022
10.30
 100 9.71 10.30 10.30 0 0 -0.1
19/09/2022
9.71
 8,000 10.36 10.36 9.71 100 8,000 -0.1
16/09/2022
10.36
 100 10.39 10.39 10.36 100 0 0.0
15/09/2022
10.39
 100 10.39 10.39 10.39 0 0 -0.2
14/09/2022
10.39
 200 10.50 10.50 10.39 0 0 -0.2
13/09/2022
10.50
 300 10.61 10.61 10.50 100 0 -0.2
12/09/2022
10.61
 200 10.27 10.61 10.33 0 75 -0.2
09/09/2022
10.27
 600 10.41 10.41 10.27 0 0 -0.2
08/09/2022
10.41
 0 10.41 10.41 10.41 0 0 -0.2
07/09/2022
10.41
 9,600 11.03 11.03 10.39 100 9,000 -0.2
06/09/2022
11.03
 100 11.06 11.06 11.03 0 0 0.0
05/09/2022
11.06
 0 11.06 11.06 11.06 0 0 0.0
31/08/2022
11.06
 0 11.06 11.06 11.06 0 0 0.0
30/08/2022
11.06
 400 11.09 11.09 11.03 400 0 0.0
29/08/2022
11.09
 100 11.79 11.79 11.09 0 0 0.1
26/08/2022
11.79
 400 11.87 11.87 11.79 0 0 0.1
25/08/2022
11.87
 100 11.84 11.87 11.87 0 0 0.1
24/08/2022
11.84
 5,700 12.57 12.57 11.73 4,000 0 0.1
23/08/2022
12.57
 0 12.57 12.57 12.57 0 0 0.0
22/08/2022
12.57
 1,700 12.57 12.57 11.73 1,100 100 0.0
19/08/2022
12.57
 5,600 11.79 12.57 11.00 0 0 -0.0
18/08/2022
11.79
 1,400 11.59 11.79 11.34 0 100 -0.0
17/08/2022
11.59
 1,900 12.41 12.41 11.59 0 0 0.1
16/08/2022
12.41
 2,100 13.33 13.33 12.41 0 0 0.1
15/08/2022
13.33
 200 13.42 13.42 13.30 0 0 0.1
12/08/2022
13.42
 4,100 12.69 13.56 13.19 3,800 0 0.1
11/08/2022
12.69
 13,000 12.01 12.80 11.23 6,600 100 0.1
10/08/2022
12.01
 1,800 12.88 12.88 11.98 0 0 -0.0
09/08/2022
12.88
 600 13.14 13.14 12.80 0 0 -0.0
08/08/2022
13.14
 1,100 12.63 13.42 11.76 0 0 -0.0
05/08/2022
12.63
 0 12.63 12.63 12.63 0 0 -0.0
04/08/2022
12.63
 0 12.63 12.63 12.63 0 0 -0.0
03/08/2022
12.63
 3,400 11.84 12.63 12.55 0 0 -0.0
02/08/2022
11.84
 600 11.09 11.84 11.09 0 0 -0.0
01/08/2022
11.09
 700 10.61 11.09 11.06 0 0 -0.0
29/07/2022
10.61
 0 10.61 10.61 10.61 0 0 -0.0
28/07/2022
10.61
 0 10.61 10.61 10.61 0 0 -0.0
27/07/2022
10.61
 200 9.94 10.61 10.33 0 0 -0.0
26/07/2022
9.94
 600 10.33 11.03 9.94 0 0 -0.0
25/07/2022
10.33
 2,100 9.71 10.33 10.27 0 0 -0.0
22/07/2022
9.71
 100 10.27 10.27 9.71 0 0 -0.0
21/07/2022
10.27
 200 10.24 10.27 10.27 0 0 -0.0
20/07/2022
10.24
 200 10.92 10.92 10.24 0 100 -0.0
19/07/2022
10.92
 2,700 11.73 12.55 10.92 0 0 0.0
18/07/2022
11.73
 200 11.00 11.73 11.73 0 0 0.0
15/07/2022
11.00
 100 10.53 11.00 11.00 0 0 0.0
14/07/2022
10.53
 3,300 9.96 10.53 9.29 0 0 0.0
13/07/2022
9.96
 100 9.96 9.96 9.96 0 0 0.0
12/07/2022
9.96
 0 9.96 9.96 9.96 0 0 0.0
11/07/2022
9.96
 300 10.44 10.44 9.96 0 0 0.0
08/07/2022
10.44
 3,300 10.97 10.97 10.44 0 0 0.0
07/07/2022
10.97
 1,000 10.97 10.97 10.97 900 100 0.0
06/07/2022
10.97
 1,900 11.79 11.79 10.97 1,400 100 0.0
05/07/2022
11.79
 300 11.79 11.79 11.79 0 0 -0.0
04/07/2022
11.79
 200 11.70 11.79 10.89 0 100 -0.0
01/07/2022
11.70
 1,600 10.95 11.70 10.19 0 0 -0.0
30/06/2022
10.95
 600 11.00 11.00 10.95 0 0 -0.0
29/06/2022
11.00
 100 11.03 11.03 11.00 0 0 0
28/06/2022
11.03
 300 11.11 11.11 11.03 0 0 -0.0
27/06/2022
11.11
 0 11.11 11.11 11.11 0 0 -0.0
24/06/2022
11.11
 0 11.11 11.11 11.11 0 0 -0.0
23/06/2022
11.11
 0 11.11 11.11 11.11 0 0 -0.0
22/06/2022
11.11
 100 10.44 11.11 11.11 0 0 -0.0
21/06/2022
10.44
 1,700 11.06 11.82 10.30 0 0 -0.0
20/06/2022
11.06
 100 10.97 11.06 11.06 0 0 0
17/06/2022
10.97
 200 11.62 11.62 10.97 0 100 -0.0
16/06/2022
11.62
 4,000 11.23 11.73 10.47 3,400 100 0.1
15/06/2022
11.23
 7,400 11.79 12.07 10.97 5,700 100 0.1
14/06/2022
11.79
 0 11.79 11.79 11.79 0 0 0.1
13/06/2022
11.79
 1,800 11.73 11.79 11.00 0 0 0.1
10/06/2022
11.73
 0 11.73 11.73 11.73 0 0 0.1
09/06/2022: Cổ tức tiền mặt tỉ lệ: 10%
09/06/2022
11.73
 100 11.45 11.73 11.73 0 0 0.1
08/06/2022
11.45
 4,300 11.51 11.83 10.92 3,000 100 0.1
07/06/2022
11.51
 2,600 11.24 11.77 10.54 0 0 0.1
06/06/2022
11.24
 200 10.86 11.24 10.97 0 0 0
03/06/2022
10.86
 0 10.86 10.86 10.86 0 0 0.1
02/06/2022
10.86
 4,400 10.81 11.56 10.81 3,000 0 0.1
01/06/2022
10.81
 6,000 11.08 11.08 10.81 2,600 5,900 -0.1
31/05/2022
11.08
 4,700 11.13 11.13 11.08 2,500 0 0.1
30/05/2022
11.13
 400 10.92 11.13 10.76 0 0 -0.0
27/05/2022
10.92
 200 10.92 10.92 10.43 0 100 -0.0
26/05/2022
10.92
 2,000 10.92 10.92 10.92 0 0 0.1
25/05/2022
10.92
 0 10.92 10.92 10.92 0 0 0.1
24/05/2022
10.92
 14,800 11.05 11.13 10.46 8,000 3,600 0.1
23/05/2022
11.05
 200 11.16 11.16 10.54 0 0 -0.0
20/05/2022
11.16
 0 11.16 11.16 11.16 0 0 -0.0
19/05/2022
11.16
 1,800 11.08 11.16 10.35 0 0 -0.0
18/05/2022
11.08
 100 10.94 11.08 11.08 0 0 -0.0
17/05/2022
10.94
 200 11.05 11.05 10.33 0 100 -0.0
16/05/2022
11.05
 200 10.70 11.05 10.43 0 0 0.1
13/05/2022
10.70
 8,000 11.40 11.40 10.62 7,000 1,400 0.1
12/05/2022
11.40
 4,500 11.10 11.64 10.46 3,500 400 0.1
11/05/2022
11.10
 100 10.76 11.10 11.10 0 0 0
10/05/2022
10.76
 1,000 11.24 11.24 10.68 0 0 0
09/05/2022
11.24
 1,900 11.77 11.88 10.97 1,300 0 0.0
06/05/2022
11.77
 0 11.77 11.77 11.77 0 0 0
05/05/2022
11.77
 17,100 11.51 11.93 10.70 2,500 0 0.1
04/05/2022
11.51
 200 11.51 11.51 11.51 0 200 -0.0
29/04/2022
11.51
 700 11.61 11.96 11.34 0 0 0
28/04/2022
11.61
 600 11.77 11.77 11.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |