CTCP Kỹ thuật và Ôtô Trường Long (htl)

18.40
0
(0%)
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
(2024-08-19) 		0.25 1.38% 35,800 700 0.0
18
18.55
18.40
2 tháng
(2024-07-22) 		1.05 6.05% 181,200 -4,000 -0.1
17.35
19
18.40
3 tháng
(2024-06-20) 		2.60 16.49% 722,300 3,300 0.1
15.36
21.50
18.40
6 tháng
(2024-03-22) 		5.28 40.25% 976,300 -7,100 -0.1
13.12
21.50
18.40
12 tháng
(2023-09-25) 		6.82 58.83% 1,861,600 -148,280 -2.0
9.23
21.50
18.40
24 tháng
(2022-09-29) 		4.71 34.44% 2,181,000 -1,035,535 -2.2
9.23
21.50
18.40
36 tháng
(2021-10-04) 		5.03 37.58% 2,685,400 -971,410 -0.6
9.23
21.50
18.40
60 tháng
(2019-10-15) 		9.18 99.46% 4,127,220 -1,156,400 -3.5
6.95
21.50
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
14.13
 15,500 13.65 14.13 13.65 0 0 0
23/04/2024
13.65
 5,300 13.51 14.22 13.51 0 0 0
22/04/2024
13.47
 6,700 14.22 14.22 13.43 0 0 0
19/04/2024
13.38
 5,600 13.60 13.60 13.38 0 600 -0.0
17/04/2024
13.82
 100 13.82 13.82 13.82 0 0 0
16/04/2024
13.51
 2,300 13.65 13.69 13.47 0 100 -0.0
15/04/2024
13.73
 300 13.73 13.73 13.73 0 0 0
12/04/2024
13.73
 400 13.65 13.73 13.60 0 0 0
11/04/2024
13.51
 1,800 13.60 13.60 13.34 0 0 0
10/04/2024
13.69
 200 13.69 13.69 13.69 0 0 0
09/04/2024
13.73
 100 13.73 13.73 13.73 0 0 0
08/04/2024
13.69
 8,300 13.56 13.69 13.51 500 4,000 -0.1
05/04/2024
13.73
 900 13.60 13.78 13.60 0 0 0
04/04/2024
13.73
 12,500 13.47 13.82 13.47 0 4,200 -0.1
03/04/2024
13.78
 4,600 13.60 13.78 13.47 0 0 0
02/04/2024
13.69
 1,200 13.56 13.69 13.56 0 0 0
01/04/2024
13.78
 6,500 13.43 13.78 13.43 0 100 -0.0
29/03/2024
13.60
 2,000 13.87 13.87 13.51 0 0 0
28/03/2024
13.51
 700 13.51 13.73 13.51 0 0 0
27/03/2024
13.60
 11,500 13.56 13.60 13.56 0 0 0
26/03/2024
13.56
 11,800 13.43 13.60 13.25 0 0 0
25/03/2024
13.51
 100 13.51 13.51 13.51 0 0 0
22/03/2024
13.12
 5,000 13.38 13.38 13.08 600 400 0.0
21/03/2024
13.16
 3,600 13.21 13.43 13.16 0 0 0
20/03/2024
13.21
 2,000 13.16 13.21 13.16 0 0 0
19/03/2024
13.16
 0 13.16 13.16 13.16 0 0 0
18/03/2024
13.16
 11,400 13.21 13.21 13.08 500 0 0.0
15/03/2024
13.65
 16,000 13.43 13.65 12.90 0 0 0
14/03/2024
13.43
 1,400 13.43 13.43 13.43 0 0 0
13/03/2024
13.43
 3,200 13.25 13.43 13.16 0 0 0
12/03/2024
13.16
 2,200 13.51 13.51 12.90 0 100 -0.0
11/03/2024
13.21
 5,200 13.43 13.51 13.21 1,000 300 0.0
08/03/2024
13.43
 11,300 13.78 13.78 13.43 1,000 0 0.0
07/03/2024
13.78
 7,900 13.43 13.78 13.38 1,000 0 0.0
06/03/2024
13.43
 1,200 13.43 13.43 13.43 0 0 0
05/03/2024
13.34
 31,100 13.60 13.60 13.34 1,700 0 0.0
04/03/2024
13.60
 10,600 13.25 13.82 13.25 0 15 -0.0
01/03/2024
13.21
 4,800 13.60 13.60 13.16 1,400 0 0.0
29/02/2024
13.60
 3,900 13.95 13.95 13.60 3,400 0 0.1
28/02/2024
13.95
 23,200 13.08 14.00 12.77 0 0 0
27/02/2024
13.12
 10,000 13.43 13.43 12.99 0 15 -0.0
26/02/2024
13.43
 11,900 13.47 13.51 13.43 0 0 0
23/02/2024
13.73
 14,800 13.87 14.17 13.47 0 0 0
22/02/2024
14.17
 21,700 13.43 14.35 12.99 0 100 -0.0
21/02/2024
13.43
 50,500 14.35 14.35 13.34 100 2,000 -0.0
20/02/2024: Cổ tức tiền mặt tỉ lệ: 20%
20/02/2024
14.22
 12,900 14.96 14.96 14.04 0 0 0
19/02/2024
14.96
 70,200 15.16 15.71 14.84 2,000 550 0.0
16/02/2024
14.84
 52,100 15.16 15.16 14.29 0 0 0
15/02/2024
15.16
 81,900 15.24 15.24 14.33 100 0 0.0
07/02/2024
14.26
 93,000 14.26 14.26 14.14 0 8,700 -0.2
06/02/2024
13.35
 12,900 13.35 13.35 13.35 0 5,500 -0.1
05/02/2024
12.49
 8,600 12.49 12.49 12.49 0 4,400 -0.1
02/02/2024
11.70
 4,600 11.70 11.70 11.70 0 2,000 -0.0
01/02/2024
10.96
 17,600 10.96 10.96 10.96 0 10,000 -0.1
31/01/2024
10.25
 52,000 10.25 10.25 10.25 0 23,000 -0.3
30/01/2024
9.58
 100 9.58 9.58 9.58 0 100 -0.0
29/01/2024
9.74
 0 9.74 9.74 9.74 0 0 0
26/01/2024
9.74
 10,200 9.31 9.74 9.31 0 7,900 -0.1
25/01/2024
9.78
 0 9.78 9.78 9.78 0 0 0
24/01/2024
9.78
 500 9.50 9.78 9.46 0 0 0
23/01/2024
9.78
 200 9.46 9.78 9.46 0 0 0
22/01/2024
9.70
 900 9.66 9.70 9.66 700 500 0.0
19/01/2024
9.70
 0 9.70 9.70 9.70 0 0 0
18/01/2024
9.70
 500 9.70 9.70 9.70 0 0 0
17/01/2024
9.74
 100 9.74 9.74 9.74 0 0 0
16/01/2024
9.46
 300 9.46 9.78 9.46 0 0 0
15/01/2024
9.66
 1,500 9.62 9.66 9.62 0 0 0
12/01/2024
9.46
 1,300 9.43 9.70 9.43 0 300 -0.0
11/01/2024
9.43
 10,800 9.74 9.82 9.39 0 0 0
10/01/2024
9.50
 7,900 9.46 9.86 9.46 0 0 0
09/01/2024
9.82
 400 9.35 9.90 9.35 0 0 0
08/01/2024
9.54
 17,100 9.58 9.58 9.50 0 10,900 -0.1
05/01/2024
9.54
 14,300 9.97 10.01 9.50 0 4,200 -0.1
04/01/2024
10.01
 300 9.74 10.01 9.46 0 0 0
03/01/2024
10.05
 2,400 9.94 10.17 9.94 0 800 -0.0
02/01/2024
9.97
 100 9.97 9.97 9.97 0 0 0
29/12/2023
9.86
 400 9.94 9.94 9.86 0 0 0
28/12/2023
9.82
 400 9.58 9.82 9.58 0 0 0
27/12/2023
9.58
 5,200 9.82 9.82 9.35 0 600 -0.0
26/12/2023
9.82
 2,300 10.05 10.05 9.43 500 0 0.0
25/12/2023
9.86
 2,800 9.43 9.86 9.43 0 1,500 -0.0
22/12/2023
9.23
 4,500 9.62 9.62 9.23 0 2,000 -0.0
21/12/2023
9.23
 3,800 9.07 9.50 9.07 400 3,600 -0.0
20/12/2023
9.58
 2,300 9.66 9.70 9.15 100 500 -0.0
19/12/2023
9.74
 1,100 9.27 9.78 9.27 100 500 -0.0
18/12/2023
9.27
 300 9.19 9.86 9.19 0 0 0
15/12/2023
9.62
 10,100 9.58 9.94 9.58 100 8,800 -0.1
14/12/2023
10.01
 3,400 9.97 10.01 9.90 200 1,400 -0.0
13/12/2023
10.17
 800 10.29 10.29 9.90 100 0 0.0
12/12/2023
10.21
 1,000 10.21 10.21 9.90 0 0 0
11/12/2023
10.17
 300 9.90 10.21 9.90 0 0 0
08/12/2023
10.13
 2,100 9.82 10.33 9.82 100 200 -0.0
07/12/2023
10.01
 10,700 10.01 10.13 9.94 200 3,000 -0.0
06/12/2023
10.68
 700 10.68 10.68 10.64 0 0 0
05/12/2023
10.45
 600 10.25 10.45 9.97 0 0 0
04/12/2023
10.60
 200 10.68 10.68 10.60 0 0 0
01/12/2023
10.64
 300 10.68 10.68 10.64 0 0 0
30/11/2023
10.45
 1,500 10.29 10.52 10.29 200 1,000 -0.0
29/11/2023
9.90
 9,600 10.68 10.68 9.90 200 3,900 -0.0
28/11/2023
10.52
 600 10.05 10.52 10.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |