CTCP Kỹ thuật và Ôtô Trường Long (htl)

29.70
0.85
(2.95%)
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
(2024-10-15) 		3.10 11.97% 419,800 -1,500 -0.0
25.90
30
29
2 tháng
(2024-09-16) 		10.70 58.47% 597,100 -28,300 -0.6
18.30
30
29
3 tháng
(2024-08-16) 		11 61.11% 634,100 -27,700 -0.6
18
30
29
6 tháng
(2024-05-20) 		14.78 103.99% 1,419,700 -33,100 -0.6
13.69
30
29
12 tháng
(2023-11-20) 		17.69 156.41% 2,382,400 -136,580 -2.0
9.23
30
29
24 tháng
(2022-11-25) 		18.99 189.59% 2,747,100 -1,073,880 -3.5
9.23
30
29
36 tháng
(2021-11-30) 		13.89 91.90% 3,200,000 -1,009,810 -1.2
9.23
30
29
60 tháng
(2019-12-11) 		19.34 200.32% 4,686,740 -1,172,130 -3.9
6.95
30
29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
10.63
 210 10.03 10.63 9.36 40 0 0.0
10/11/2020
10.03
 80 10.16 10.83 10.03 50 0 0.0
09/11/2020
10.16
 3,560 10.16 10.77 9.46 40 520 -0.0
06/11/2020
10.16
 1,830 10.90 10.90 10.16 0 0 0
05/11/2020
10.90
 4,630 10.23 10.93 10.20 0 0 0
04/11/2020
10.23
 2,010 9.56 10.23 10.23 0 0 0
03/11/2020
9.56
 5,900 9.70 9.70 9.06 0 0 0
02/11/2020
9.70
 2,090 10.33 10.80 9.63 0 0 0
30/10/2020
10.33
 1,900 11.10 11.23 10.33 0 0 0
29/10/2020
11.10
 1,740 11.90 11.90 11.10 0 0 0
28/10/2020
11.90
 450 11.90 11.90 11.90 0 0 0
27/10/2020: Cổ tức tiền mặt tỉ lệ: 20%
27/10/2020
11.90
 4,330 11.57 11.90 10.80 0 0 0
26/10/2020
11.57
 210 11.03 11.63 11.03 100 0 0.0
23/10/2020
11.03
 25,670 11.03 11.69 11.03 0 490 -0.0
22/10/2020
11.03
 980 11.09 11.09 11.03 0 0 0
21/10/2020
11.09
 13,390 11.36 11.63 11.09 0 0 0
20/10/2020
11.36
 1,520 11.39 11.63 11.36 0 0 0
19/10/2020
11.39
 6,060 11.30 11.39 11.30 0 0 0
16/10/2020
11.30
 1,790 11.75 11.99 11.09 0 0 0
15/10/2020
11.75
 19,240 11.54 11.99 11.60 0 11,950 -0.2
14/10/2020
11.54
 26,830 10.79 11.54 11.09 0 21,540 -0.4
13/10/2020
10.79
 10,950 10.22 10.79 10.22 0 3,200 -0.1
12/10/2020
10.22
 3,160 10.16 10.22 9.47 0 0 0
09/10/2020
10.16
 10 9.50 10.16 10.16 0 0 0
08/10/2020
9.50
 360 9.50 9.50 9.50 0 0 0
07/10/2020
9.50
 140 10.19 10.79 9.50 0 0 0
06/10/2020
10.19
 360 10.19 10.76 9.50 0 0 0
05/10/2020
10.19
 10 9.53 10.19 10.19 0 0 0
02/10/2020
9.53
 10 8.93 9.53 9.53 0 0 0
01/10/2020
8.93
 50 8.81 8.99 8.93 0 0 0
30/09/2020
8.81
 40 8.84 8.84 8.81 0 0 0
29/09/2020
8.84
 60 8.69 8.84 8.57 0 0 0
28/09/2020
8.69
 1,560 8.63 8.69 8.63 0 1,450 -0.0
25/09/2020
8.63
 600 8.57 8.63 8.63 0 0 0
24/09/2020
8.57
 20 8.30 8.87 8.57 10 0 0.0
23/09/2020
8.30
 100 8.30 8.30 8.30 0 0 0
22/09/2020
8.30
 6,510 8.69 8.99 8.30 1,270 5,210 -0.1
21/09/2020
8.69
 0 8.69 8.69 8.69 0 0 0
18/09/2020
8.69
 0 8.69 8.69 8.69 0 0 0
17/09/2020
8.69
 330 8.66 8.69 8.69 10 50 -0.0
16/09/2020
8.66
 180 8.66 8.66 8.39 50 0 0.0
15/09/2020
8.66
 0 8.66 8.66 8.66 0 0 0
14/09/2020
8.66
 400 8.66 8.66 8.66 0 0 0
11/09/2020
8.66
 70 8.69 8.69 8.66 0 50 -0.0
10/09/2020
8.69
 4,130 8.69 8.69 8.09 0 4,120 -0.1
09/09/2020
8.69
 4,070 8.63 8.69 8.39 0 4,070 -0.1
08/09/2020
8.63
 0 8.63 8.63 8.63 0 0 0
07/09/2020
8.63
 120 8.63 8.63 8.63 10 20 -0.0
04/09/2020
8.63
 160 8.09 8.63 8.51 0 0 0
03/09/2020
8.09
 50 8.51 9.05 8.09 0 0 0
01/09/2020
8.51
 250 8.09 8.51 8.33 250 20 0.0
31/08/2020
8.09
 1,020 8.69 8.69 8.09 10 20 -0.0
28/08/2020
8.69
 1,650 9.05 9.05 8.45 0 1,620 -0.0
27/08/2020
9.05
 20 9.02 9.05 8.39 0 0 0
26/08/2020
9.02
 30 8.69 9.02 8.69 10 0 0.0
25/08/2020
8.69
 1,030 8.72 8.72 8.69 1,000 1,000 0
24/08/2020
8.72
 1,080 8.60 8.87 8.00 0 950 -0.0
21/08/2020
8.60
 10 8.27 8.60 8.60 0 0 0
20/08/2020
8.27
 10 7.97 8.27 8.27 0 0 0
19/08/2020
7.97
 0 7.97 7.97 7.97 0 0 0
18/08/2020
7.97
 10 7.49 7.97 7.97 10 0 0.0
17/08/2020
7.49
 0 7.49 7.49 7.49 0 0 0
14/08/2020
7.49
 640 7.73 7.73 7.49 0 640 -0.0
13/08/2020
7.73
 50 7.73 7.73 7.73 0 50 -0.0
12/08/2020
7.73
 1,950 7.67 7.73 7.61 0 1,180 -0.0
11/08/2020
7.67
 50 7.67 7.67 7.67 0 50 -0.0
10/08/2020
7.67
 0 7.67 7.67 7.67 0 0 0
07/08/2020
7.67
 0 7.67 7.67 7.67 0 0 0
06/08/2020
7.67
 2,810 7.67 8.18 7.49 0 700 -0.0
05/08/2020
7.67
 320 8.18 8.39 7.61 0 300 -0.0
04/08/2020
8.18
 0 8.18 8.18 8.18 0 0 0
03/08/2020
8.18
 0 8.18 8.18 8.18 0 0 0
31/07/2020
8.18
 0 8.18 8.18 8.18 0 0 0
30/07/2020
8.18
 10 8.18 8.18 8.18 0 0 0
29/07/2020
8.18
 0 8.18 8.18 8.18 0 0 0
28/07/2020
8.18
 10 8.24 8.24 8.18 0 0 0
27/07/2020
8.24
 0 8.24 8.24 8.24 0 0 0
24/07/2020
8.24
 0 8.24 8.24 8.24 0 0 0
23/07/2020
8.24
 160 8.27 8.27 8.21 0 0 0
22/07/2020
8.27
 0 8.27 8.27 8.27 0 0 0
21/07/2020
8.27
 4,000 8.33 8.33 8.27 0 0 0
20/07/2020
8.33
 70 8.39 8.87 7.82 0 0 0
17/07/2020
8.39
 10 8.15 8.39 8.39 0 0 0
16/07/2020
8.15
 0 8.15 8.15 8.15 0 0 0
15/07/2020
8.15
 500 7.70 8.15 7.70 0 500 -0.0
14/07/2020
7.70
 490 7.70 7.70 7.70 0 0 0
13/07/2020
7.70
 50 7.70 7.70 7.70 0 0 0
10/07/2020
7.70
 0 7.70 7.70 7.70 0 0 0
09/07/2020
7.70
 0 7.70 7.70 7.70 0 0 0
08/07/2020
7.70
 0 7.70 7.70 7.70 0 0 0
07/07/2020
7.70
 0 7.70 7.70 7.70 0 0 0
06/07/2020
7.70
 30 7.70 7.70 7.70 30 0 0.0
03/07/2020
7.70
 0 7.70 7.70 7.70 0 0 0
02/07/2020
7.70
 0 7.70 7.70 7.70 0 0 0
01/07/2020
7.70
 800 7.70 7.70 7.70 800 800 0
30/06/2020
7.70
 680 7.73 7.73 7.25 10 0 0.0
29/06/2020
7.73
 1,600 7.73 7.73 7.73 200 1,600 -0.0
26/06/2020
7.73
 1,600 7.25 7.73 7.73 10 0 0.0
25/06/2020
7.25
 160 7.79 8.27 7.25 10 0 0.0
24/06/2020
7.79
 1,090 8.27 8.27 7.76 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |