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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |