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)
26/11/2015
46.66
 310 45.79 46.66 46.66 0 0 0
25/11/2015
45.79
 910 48.40 48.40 45.79 60 0 0.0
24/11/2015
48.40
 10 46.37 48.40 48.40 0 0 0
23/11/2015
46.37
 400 46.95 46.95 46.37 0 0 0
20/11/2015
46.95
 680 46.95 46.95 46.08 380 0 0.1
19/11/2015
46.95
 200 46.95 46.95 46.95 0 0 0
18/11/2015
46.95
 6,700 46.95 48.98 46.95 4,710 230 0.7
17/11/2015
46.95
 2,020 46.37 46.95 45.79 1,140 10 0.2
16/11/2015
46.37
 2,440 47.24 47.24 46.37 1,550 110 0.2
13/11/2015
47.24
 1,480 47.24 47.24 46.37 0 0 0
12/11/2015
47.24
 2,680 47.24 49.56 46.37 1,390 0 0.2
11/11/2015
47.24
 9,690 44.34 47.24 46.95 720 0 0.1
10/11/2015
44.34
 1,910 41.44 44.34 44.34 1,670 0 0.3
09/11/2015
41.44
 3,960 38.83 41.44 37.10 140 2,320 -0.3
06/11/2015
38.83
 2,770 41.73 41.73 38.83 0 1,680 -0.2
05/11/2015
41.73
 930 44.63 44.63 41.73 0 0 0
04/11/2015
44.63
 1,060 47.82 47.82 44.63 0 0 0
03/11/2015
47.82
 530 51.30 51.30 47.82 0 0 0
02/11/2015
51.30
 670 55.06 55.06 51.30 0 0 0
30/10/2015
55.06
 3,170 56.22 56.22 52.46 600 100 0.1
29/10/2015
56.22
 3,320 53.32 56.80 55.06 0 0 0
28/10/2015
53.32
 3,050 49.85 53.32 52.75 340 0 0.1
27/10/2015
49.85
 1,960 46.66 49.85 47.24 750 0 0.1
26/10/2015
46.66
 2,880 43.76 46.66 46.37 1,270 0 0.2
23/10/2015
43.76
 1,900 41.15 43.76 41.15 500 200 0.0
22/10/2015
41.15
 1,640 38.83 41.44 39.70 0 0 0
21/10/2015
38.83
 2,100 36.52 38.83 36.81 690 20 0.1
20/10/2015
36.52
 500 36.52 36.52 35.94 0 0 0
19/10/2015
36.52
 0 36.52 36.52 36.52 0 0 0
16/10/2015
36.52
 1,550 35.65 36.52 36.23 1,150 100 0.1
15/10/2015
35.65
 1,460 35.36 35.94 35.07 1,400 0 0.2
14/10/2015
35.36
 490 34.78 36.23 35.36 200 0 0.0
13/10/2015
34.78
 1,270 33.33 35.65 34.49 700 0 0.1
12/10/2015
33.33
 780 34.78 34.78 33.33 100 0 0.0
09/10/2015
34.78
 100 34.78 34.78 34.78 0 0 0
08/10/2015
34.78
 1,290 32.75 34.78 34.20 460 0 0.1
07/10/2015
32.75
 630 33.91 34.49 32.75 600 0 0.1
06/10/2015
33.91
 680 33.91 34.20 33.91 560 0 0.1
05/10/2015
33.91
 340 32.75 33.91 33.04 290 0 0.0
02/10/2015: Cổ tức tiền mặt tỉ lệ: 50%
02/10/2015
32.75
 380 31.88 32.75 32.17 300 0 0.0
01/10/2015
31.88
 1,960 31.60 31.88 30.22 10 0 0.0
30/09/2015
31.60
 80 29.94 31.88 29.38 10 50 -0.0
29/09/2015
29.94
 2,080 29.66 31.60 29.94 1,050 0 0.1
28/09/2015
29.66
 1,080 28.83 29.66 28.83 850 0 0.1
25/09/2015
28.83
 390 28.00 28.83 28.00 210 0 0.0
24/09/2015
28.00
 900 28.28 28.28 27.72 0 0 0
23/09/2015
28.28
 0 28.28 28.28 28.28 0 0 0
22/09/2015
28.28
 0 28.28 28.28 28.28 0 0 0
21/09/2015
28.28
 790 27.17 28.28 27.17 730 0 0.1
18/09/2015
27.17
 0 27.17 27.17 27.17 0 0 0
17/09/2015
27.17
 0 27.17 27.17 27.17 0 0 0
16/09/2015
27.17
 4,810 27.17 27.17 25.50 4,600 0 0.5
15/09/2015
27.17
 50 27.17 27.17 27.17 50 0 0.0
14/09/2015
27.17
 210 27.44 27.44 27.17 100 0 0.0
11/09/2015
27.44
 420 25.78 27.44 25.78 10 0 0.0
10/09/2015
25.78
 400 27.17 27.17 25.78 100 0 0.0
09/09/2015
27.17
 340 27.72 27.72 27.17 10 0 0.0
08/09/2015
27.72
 2,230 28.00 28.00 27.17 1,910 0 0.2
07/09/2015
28.00
 10 28.00 28.00 28.00 10 0 0.0
04/09/2015
28.00
 110 27.72 28.00 28.00 0 0 0
03/09/2015
27.72
 630 27.03 27.72 27.17 0 0 0
01/09/2015
27.03
 5,890 26.75 27.03 26.75 1,730 5,000 -0.3
31/08/2015
26.75
 580 26.06 26.75 26.33 70 0 0.0
28/08/2015
26.06
 4,800 25.50 26.06 25.64 50 0 0.0
27/08/2015
25.50
 3,130 24.95 25.78 25.36 100 0 0.0
26/08/2015
24.95
 2,200 25.23 25.36 24.95 600 0 0.1
25/08/2015
25.23
 2,440 25.23 25.50 24.81 1,200 0 0.1
24/08/2015
25.23
 3,400 25.50 25.50 24.95 1,730 0 0.2
21/08/2015
25.50
 780 25.36 25.64 25.23 0 0 0
20/08/2015
25.36
 2,770 25.50 25.64 24.26 0 0 0
19/08/2015
25.50
 2,010 25.64 25.78 23.98 100 0 0.0
18/08/2015
25.64
 3,020 25.36 25.64 25.36 1,280 0 0.1
17/08/2015
25.36
 2,030 25.64 26.06 25.36 0 0 0
14/08/2015
25.64
 930 25.64 25.78 25.09 100 0 0.0
13/08/2015
25.64
 2,830 25.64 26.06 25.64 1,100 0 0.1
12/08/2015
25.64
 420 26.33 26.33 25.64 0 0 0
11/08/2015
26.33
 2,520 25.78 26.33 25.78 2,430 0 0.2
10/08/2015
25.78
 7,060 26.20 26.20 25.78 6,520 0 0.6
07/08/2015
26.20
 1,040 26.47 26.47 26.20 200 0 0.0
06/08/2015
26.47
 3,230 27.03 27.17 26.33 2,750 0 0.3
05/08/2015
27.03
 1,010 26.47 27.03 26.33 0 0 0
04/08/2015
26.47
 1,910 25.78 26.47 26.33 0 0 0
03/08/2015
25.78
 6,790 25.78 25.78 25.50 5,500 0 0.5
31/07/2015
25.78
 570 25.78 25.78 25.78 350 0 0.0
30/07/2015
25.78
 610 26.06 26.06 25.78 0 0 0
29/07/2015
26.06
 14,830 26.61 26.61 25.23 10,610 0 1.0
28/07/2015
26.61
 4,510 27.44 27.44 25.78 3,000 0 0.3
27/07/2015
27.44
 6,390 28.55 28.55 26.89 2,670 0 0.3
24/07/2015
28.55
 1,650 28.55 28.55 26.89 500 0 0.1
23/07/2015
28.55
 3,460 27.17 28.83 27.17 3,000 0 0.3
22/07/2015
27.17
 1,550 26.33 27.17 27.03 0 0 0
21/07/2015
26.33
 13,460 24.67 26.33 24.95 500 5,000 -0.4
20/07/2015
24.67
 500 24.67 24.67 24.67 0 0 0
17/07/2015
24.67
 1,440 24.12 24.67 24.12 1,080 0 0.1
16/07/2015
24.12
 3,690 24.39 24.39 23.56 3,150 0 0.3
15/07/2015
24.39
 3,130 23.84 24.39 23.15 0 990 -0.1
14/07/2015
23.84
 2,420 23.84 23.84 23.29 1,080 1,510 -0.0
13/07/2015
23.84
 2,530 23.84 23.84 23.29 0 2,500 -0.2
10/07/2015
23.84
 2,110 24.67 24.67 23.84 2,000 0 0.2
09/07/2015
24.67
 10 24.81 24.81 24.67 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |