CTCP Kỹ thuật và Ôtô Trường Long (htl)

18.70
0.10
(0.54%)
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
(2024-08-21) 		0.50 2.75% 37,000 600 0.0
18
18.70
18.70
2 tháng
(2024-07-22) 		1.35 7.78% 183,000 -4,100 -0.1
17.35
19
18.70
3 tháng
(2024-06-24) 		2.33 14.26% 718,200 3,200 0.1
15.71
21.50
18.70
6 tháng
(2024-03-25) 		5.19 38.37% 973,100 -7,400 -0.1
13.38
21.50
18.70
12 tháng
(2023-09-26) 		7.15 61.96% 1,861,000 -148,380 -2.0
9.23
21.50
18.70
24 tháng
(2022-10-03) 		5.01 36.64% 2,182,600 -1,035,635 -2.3
9.23
21.50
18.70
36 tháng
(2021-10-06) 		5.33 39.83% 2,686,700 -971,510 -0.6
9.23
21.50
18.70
60 tháng
(2019-10-17) 		9.34 99.79% 4,128,020 -1,155,500 -3.5
6.95
21.50
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2016
30.49
 10 30.05 30.49 30.49 0 0 0
14/09/2016
30.05
 2,190 28.30 30.27 28.25 0 200 -0.0
13/09/2016
28.30
 1,430 29.60 29.60 28.30 0 1,300 -0.1
12/09/2016
29.60
 1,940 29.82 29.82 29.60 640 1,000 -0.0
09/09/2016
29.82
 3,490 30.05 30.49 29.82 2,320 1,000 0.1
08/09/2016
30.05
 2,730 29.82 30.49 30.05 2,320 1,100 0.1
07/09/2016
29.82
 2,150 29.82 29.82 29.82 2,040 1,000 0.1
06/09/2016
29.82
 6,520 30.05 30.27 29.82 2,300 4,810 -0.2
05/09/2016
30.05
 1,400 30.05 30.27 30.05 0 1,000 -0.1
01/09/2016
30.05
 1,300 30.05 30.27 30.05 80 1,000 -0.1
31/08/2016
30.05
 1,910 31.39 31.39 30.05 200 1,000 -0.1
30/08/2016
31.39
 5,010 31.39 31.62 30.05 2,750 4,510 -0.1
29/08/2016
31.39
 4,200 31.39 31.39 30.49 2,340 1,700 0.0
26/08/2016
31.39
 2,640 30.94 31.39 29.37 2,450 1,290 0.1
25/08/2016
30.94
 4,600 32.29 32.29 30.49 2,320 1,000 0.1
24/08/2016
32.29
 4,860 32.51 32.51 30.94 3,200 3,450 -0.0
23/08/2016
32.51
 2,960 31.17 32.74 32.29 2,810 1,000 0.1
22/08/2016
31.17
 5,110 33.41 34.08 31.17 3,000 4,510 -0.1
19/08/2016
33.41
 3,370 33.18 34.08 31.84 2,300 1,000 0.1
18/08/2016
33.18
 8,580 32.29 33.63 30.94 6,900 2,740 0.3
17/08/2016
32.29
 4,210 32.29 32.29 30.94 3,300 1,800 0.1
16/08/2016
32.29
 2,350 30.94 32.29 30.94 2,300 300 0.1
15/08/2016
30.94
 3,380 30.49 31.17 29.82 2,970 660 0.2
12/08/2016
30.49
 910 30.49 30.49 29.60 200 100 0.0
11/08/2016
30.49
 8,180 28.70 30.49 28.70 6,360 1,930 0.3
10/08/2016
28.70
 5,070 28.70 29.15 28.70 4,420 0 0.3
09/08/2016
28.70
 7,270 30.27 30.27 28.25 1,600 1,300 0.0
08/08/2016
30.27
 910 30.05 30.27 30.27 900 0 0.1
05/08/2016
30.05
 7,930 29.60 30.49 29.60 2,400 2,000 0.0
04/08/2016
29.60
 10,500 27.80 29.60 27.13 3,100 9,150 -0.4
03/08/2016
27.80
 18,820 29.15 29.15 27.13 9,600 4,470 0.3
02/08/2016
29.15
 5,810 30.49 30.49 28.70 3,300 1,790 0.1
01/08/2016
30.49
 1,580 32.06 32.06 30.49 1,400 0 0.1
29/07/2016
32.06
 6,260 30.49 32.29 30.49 4,500 400 0.3
28/07/2016
30.49
 9,110 30.72 30.72 30.05 8,500 0 0.6
27/07/2016
30.72
 6,110 31.39 31.39 29.82 1,500 1,500 0
26/07/2016
31.39
 1,950 31.39 31.39 30.94 900 1,050 -0.0
25/07/2016
31.39
 34,700 32.96 32.96 30.72 20,600 11,270 0.6
22/07/2016
32.96
 9,050 35.20 35.20 32.96 1,400 0 0.1
21/07/2016
35.20
 7,940 37.67 37.67 35.20 1,690 520 0.1
20/07/2016
37.67
 8,360 40.36 40.36 37.67 1,100 3,870 -0.2
19/07/2016
40.36
 330 40.81 40.81 40.36 0 0 0
18/07/2016
40.81
 1,230 41.26 41.26 38.57 0 1,010 -0.1
15/07/2016
41.26
 1,140 41.48 41.71 40.14 0 0 0
14/07/2016
41.48
 6,580 42.38 42.38 40.58 5,000 200 0.4
13/07/2016
42.38
 2,820 42.38 42.60 41.71 1,500 70 0.1
12/07/2016
42.38
 2,760 42.60 42.60 41.71 1,800 320 0.1
11/07/2016
42.60
 5,600 42.60 43.50 42.15 24,170 240 2.3
08/07/2016
42.60
 7,610 43.72 44.40 42.38 63,030 220 6.0
07/07/2016: Cổ tức tiền mặt tỉ lệ: 30%
07/07/2016
43.72
 1,980 42.60 44.40 43.05 570 0 0.1
06/07/2016
42.60
 5,900 43.04 43.25 42.60 750 0 0.1
05/07/2016
43.04
 4,750 42.60 43.47 42.60 1,450 0 0.1
04/07/2016
42.60
 10,790 42.38 43.04 41.30 6,800 490 0.6
01/07/2016
42.38
 8,740 42.60 43.04 40.86 6,000 0 0.6
30/06/2016
42.60
 12,850 42.17 42.60 42.17 6,000 0 0.6
29/06/2016
42.17
 8,160 41.73 42.17 41.30 4,680 1,500 0.3
28/06/2016
41.73
 17,780 39.12 41.73 39.12 7,510 200 0.7
27/06/2016
39.12
 9,750 39.99 39.99 37.82 600 0 0.1
24/06/2016
39.99
 9,030 41.30 41.52 39.12 0 900 -0.1
23/06/2016
41.30
 4,160 42.38 42.38 41.30 410 0 0.0
22/06/2016
42.38
 10,530 42.60 42.60 40.86 2,600 0 0.2
21/06/2016
42.60
 13,490 42.82 44.34 41.30 1,300 70 0.1
20/06/2016
42.82
 15,030 40.86 42.82 41.73 6,430 0 0.6
17/06/2016
40.86
 25,570 38.47 41.08 38.47 11,000 0 1.0
16/06/2016
38.47
 39,580 36.30 38.47 36.30 670 25,590 -2.1
15/06/2016
36.30
 4,070 36.08 36.52 35.65 500 630 -0.0
14/06/2016
36.08
 2,320 36.52 36.52 36.08 0 200 -0.0
13/06/2016
36.52
 1,430 36.52 36.52 36.08 100 390 -0.0
10/06/2016
36.52
 2,580 36.30 36.52 35.86 230 660 -0.0
09/06/2016
36.30
 3,730 36.08 36.30 36.08 2,570 1,100 0.1
08/06/2016
36.08
 4,890 36.08 36.30 33.69 4,200 970 0.3
07/06/2016
36.08
 300 36.30 36.30 36.08 0 0 0
06/06/2016
36.30
 1,580 36.30 36.30 35.65 0 0 0
03/06/2016
36.30
 2,250 36.30 36.52 35.65 0 1,180 -0.1
02/06/2016
36.30
 7,590 36.73 36.73 35.86 0 6,200 -0.5
01/06/2016
36.73
 430 36.08 36.95 36.08 0 0 0
31/05/2016
36.08
 2,400 36.30 36.30 35.86 400 1,220 -0.1
30/05/2016
36.30
 870 36.52 36.52 35.21 0 710 -0.1
27/05/2016
36.52
 1,360 36.52 37.39 35.86 0 800 -0.1
26/05/2016
36.52
 6,120 36.52 36.73 36.52 500 1,000 -0.0
25/05/2016
36.52
 4,630 36.52 36.95 36.08 0 1,000 -0.1
24/05/2016
36.52
 16,300 36.08 36.73 35.86 8,730 900 0.6
23/05/2016
36.08
 3,610 37.17 37.17 35.86 0 1,000 -0.1
20/05/2016
37.17
 170 37.39 37.39 36.52 0 0 0
19/05/2016
37.39
 1,770 37.60 37.60 37.39 1,000 0 0.1
18/05/2016
37.60
 8,400 38.25 38.25 36.52 0 7,750 -0.7
17/05/2016
38.25
 10,350 36.73 39.12 36.52 2,320 0 0.2
16/05/2016
36.73
 6,300 38.69 38.69 36.08 100 1,200 -0.1
13/05/2016
38.69
 2,640 37.39 39.12 36.95 0 0 0
12/05/2016
37.39
 2,990 38.25 38.25 36.95 50 0 0.0
11/05/2016
38.25
 830 37.39 38.69 37.39 50 0 0.0
10/05/2016
37.39
 2,450 37.60 37.82 37.39 200 160 0.0
09/05/2016
37.60
 2,110 38.69 39.12 37.17 180 40 0.0
06/05/2016
38.69
 2,810 38.91 38.91 37.60 20 0 0.0
05/05/2016
38.91
 12,490 39.56 39.56 37.39 7,650 0 0.7
04/05/2016
39.56
 8,080 40.21 40.21 37.82 0 0 0
29/04/2016
40.21
 4,790 39.99 40.21 37.82 0 0 0
28/04/2016
39.99
 4,460 41.30 41.30 39.12 860 0 0.1
27/04/2016
41.30
 12,870 38.91 41.52 40.43 1,800 0 0.2
26/04/2016
38.91
 29,710 36.73 39.12 36.30 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |