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
(2024-08-20) 		0.40 2.20% 35,800 700 0.0
18
18.60
18.60
2 tháng
(2024-07-22) 		1.25 7.20% 181,500 -4,000 -0.1
17.35
19
18.60
3 tháng
(2024-06-21) 		3.24 21.12% 722,500 3,300 0.1
15.36
21.50
18.60
6 tháng
(2024-03-25) 		5.09 37.63% 971,600 -7,300 -0.1
13.38
21.50
18.60
12 tháng
(2023-09-25) 		7.02 60.55% 1,861,900 -148,280 -2.0
9.23
21.50
18.60
24 tháng
(2022-09-30) 		4.91 35.91% 2,181,100 -1,035,535 -2.3
9.23
21.50
18.60
36 tháng
(2021-10-05) 		6.50 53.68% 2,685,200 -971,410 -0.6
9.23
21.50
18.60
60 tháng
(2019-10-16) 		8.89 91.55% 4,127,520 -1,156,400 -3.5
6.95
21.50
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2015
24.81
 50 23.42 24.81 23.56 0 0 0
07/07/2015
23.42
 5,520 24.95 24.95 23.29 1,600 0 0.1
06/07/2015
24.95
 0 24.95 24.95 24.95 0 0 0
03/07/2015
24.95
 0 24.95 24.95 24.95 0 0 0
02/07/2015
24.95
 24,980 23.56 24.95 22.04 19,210 420 1.5
01/07/2015
23.56
 20 24.95 24.95 23.56 10 0 0.0
30/06/2015
24.95
 5,070 24.67 24.95 24.67 5,070 0 0.5
29/06/2015
24.67
 50 24.95 24.95 24.67 50 0 0.0
26/06/2015
24.95
 0 24.95 24.95 24.95 0 0 0
25/06/2015
24.95
 1,010 25.09 25.09 24.26 700 0 0.1
24/06/2015
25.09
 270 24.67 25.09 23.84 0 0 0
23/06/2015
24.67
 2,830 25.23 25.23 23.56 1,110 0 0.1
22/06/2015
25.23
 240 25.50 25.50 23.98 200 0 0.0
19/06/2015
25.50
 2,400 23.84 25.50 22.32 2,030 0 0.2
18/06/2015
23.84
 2,220 23.29 23.84 23.29 2,110 0 0.2
17/06/2015
23.29
 1,440 23.29 23.29 23.01 690 0 0.1
16/06/2015
23.29
 1,110 22.45 23.29 21.90 960 0 0.1
15/06/2015
22.45
 2,100 21.90 22.45 21.90 930 0 0.1
12/06/2015
21.90
 880 21.90 21.90 21.90 10 0 0.0
11/06/2015
21.90
 560 21.07 21.90 21.07 490 0 0.0
10/06/2015
21.07
 7,150 20.37 21.07 19.96 7,140 0 0.5
09/06/2015
20.37
 31,420 19.40 20.51 19.13 31,320 990 2.2
08/06/2015
19.40
 710 18.16 19.40 18.16 0 0 0
05/06/2015
18.16
 5,040 18.99 19.13 18.16 1,400 0 0.1
04/06/2015
18.99
 1,070 19.13 19.96 18.99 860 0 0.1
03/06/2015
19.13
 4,330 19.13 19.40 19.13 3,740 0 0.3
02/06/2015
19.13
 6,370 19.96 21.21 19.13 5,000 0 0.4
01/06/2015
19.96
 240 20.10 20.10 18.99 0 0 0
29/05/2015
20.10
 0 20.10 20.10 20.10 0 0 0
28/05/2015
20.10
 12,670 20.24 20.24 19.96 8,520 0 0.6
27/05/2015: Cổ tức tiền mặt tỉ lệ: 20%
27/05/2015
20.24
 3,130 19.27 20.24 19.68 2,820 0 0.2
26/05/2015
19.27
 40 19.40 19.40 19.27 0 0 0
25/05/2015
19.40
 11,430 18.59 19.40 18.59 4,820 0 0.3
22/05/2015
18.59
 180 18.59 18.86 17.51 0 0 0
21/05/2015
18.59
 3,060 17.92 18.59 17.78 2,000 0 0.1
20/05/2015
17.92
 4,790 17.78 17.92 17.78 4,140 0 0.3
19/05/2015
17.78
 6,540 16.98 17.78 16.98 5,500 0 0.3
18/05/2015
16.98
 1,350 16.98 16.98 16.44 400 0 0.0
15/05/2015
16.98
 4,770 16.98 16.98 16.44 0 0 0
14/05/2015
16.98
 4,260 16.98 16.98 16.71 0 4,000 -0.2
13/05/2015
16.98
 3,020 16.71 16.98 16.44 0 0 0
12/05/2015
16.71
 4,520 16.71 16.98 16.44 650 0 0.0
11/05/2015
16.71
 160 17.25 17.25 16.71 0 0 0
08/05/2015
17.25
 10 17.25 17.25 17.25 0 0 0
07/05/2015
17.25
 5,310 17.25 17.25 16.17 10 3,000 -0.2
06/05/2015
17.25
 5,470 17.38 17.38 17.25 0 0 0
05/05/2015
17.38
 4,440 17.51 17.51 17.25 0 0 0
04/05/2015
17.51
 4,020 17.65 17.92 17.11 300 0 0.0
27/04/2015
17.65
 950 17.51 17.92 17.25 300 0 0.0
24/04/2015
17.51
 1,900 17.51 18.05 17.38 260 0 0.0
23/04/2015
17.51
 770 18.19 18.32 17.51 300 0 0.0
22/04/2015
18.19
 630 17.65 18.73 16.98 0 0 0
21/04/2015
17.65
 5,900 16.57 17.65 16.71 1,580 0 0.1
20/04/2015
16.57
 1,620 16.44 17.25 16.44 0 0 0
17/04/2015
16.44
 3,550 16.44 16.44 16.03 0 0 0
16/04/2015
16.44
 11,640 17.38 17.38 16.17 300 0 0.0
15/04/2015
17.38
 6,180 17.38 18.32 17.38 490 100 0.0
14/04/2015
17.38
 3,730 16.30 17.38 16.44 800 50 0.0
13/04/2015
16.30
 20,480 15.36 16.30 16.30 0 0 0
10/04/2015
15.36
 5,290 14.42 15.36 15.36 0 0 0
09/04/2015
14.42
 2,140 13.47 14.42 14.42 0 0 0
08/04/2015
13.47
 4,980 12.66 13.47 13.07 0 0 0
07/04/2015
12.66
 5,990 11.86 12.66 12.66 0 0 0
06/04/2015
11.86
 3,180 11.59 12.26 11.59 160 0 0.0
03/04/2015
11.59
 220 11.72 11.72 11.59 0 0 0
02/04/2015
11.72
 1,020 11.86 11.86 11.72 1,000 0 0.0
01/04/2015
11.86
 3,610 11.24 11.86 11.21 0 0 0
31/03/2015
11.24
 40 11.26 11.32 11.24 0 0 0
30/03/2015
11.26
 3,040 11.42 11.42 11.26 3,000 0 0.1
27/03/2015
11.42
 170 11.37 11.45 11.42 0 0 0
26/03/2015
11.37
 7,040 10.94 11.45 10.78 0 0 0
25/03/2015
10.94
 1,130 11.48 11.48 10.86 396,523 397,443 -0.0
24/03/2015
11.48
 4,510 11.51 11.51 10.72 396,523 397,443 -0.0
23/03/2015
11.51
 2,000 12.13 12.13 11.51 450 0 0.0
20/03/2015
12.13
 1,050 11.86 12.13 11.18 10 0 0.0
19/03/2015
11.86
 11,480 11.86 12.10 11.05 3,000 0 0.1
18/03/2015
11.86
 30 11.80 12.13 11.86 0 0 0
17/03/2015
11.80
 2,940 11.86 12.10 11.53 0 0 0
16/03/2015
11.86
 6,780 11.16 11.91 10.94 410 0 0.0
13/03/2015
11.16
 1,350 10.78 11.16 10.91 0 0 0
12/03/2015
10.78
 4,040 10.78 11.05 10.51 0 0 0
11/03/2015
10.78
 970 11.26 11.26 10.78 0 0 0
10/03/2015
11.26
 160 11.26 11.29 10.51 0 0 0
09/03/2015
11.26
 5,130 11.26 11.32 10.83 5,000 0 0.2
06/03/2015
11.26
 9,420 10.99 11.32 11.05 20 0 0.0
05/03/2015
10.99
 3,490 10.35 11.05 10.29 10 0 0.0
04/03/2015
10.35
 920 10.27 10.35 10.24 40 0 0.0
03/03/2015
10.27
 10 10.24 10.27 10.27 0 0 0
02/03/2015: Cổ tức tiền mặt tỉ lệ: 20%
02/03/2015
10.24
 3,280 9.70 10.24 9.65 700 0 0.0
27/02/2015
9.70
 2,380 9.45 9.70 9.45 368,000 368,000 0
26/02/2015
9.45
 2,370 9.67 9.70 9.32 1,500 0 0.1
25/02/2015
9.67
 4,850 9.88 9.88 9.19 0 0 0
24/02/2015
9.88
 2,140 9.70 9.88 9.70 1,640 0 0.1
13/02/2015
9.70
 5,100 9.39 9.70 8.93 0 0 0
12/02/2015
9.39
 12,570 8.81 9.42 8.93 0 0 0
11/02/2015
8.81
 830 8.37 8.81 8.42 610 0 0.0
10/02/2015
8.37
 7,010 8.19 8.40 8.22 1,060 0 0.0
09/02/2015
8.19
 1,950 8.17 8.50 8.19 750 0 0.0
06/02/2015
8.17
 1,480 8.68 8.68 8.17 500 0 0.0
05/02/2015
8.68
 460 8.93 8.93 8.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |