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
(2024-10-16) 		2 7.22% 414,500 2,200 0.1
26.75
30
29.70
2 tháng
(2024-09-16) 		11.40 62.30% 611,900 -24,400 -0.5
18.30
30
29.70
3 tháng
(2024-08-19) 		11.55 63.64% 643,500 -23,800 -0.5
18
30
29.70
6 tháng
(2024-05-20) 		15.48 108.91% 1,434,500 -29,500 -0.6
13.69
30
29.70
12 tháng
(2023-11-21) 		18.51 165.36% 2,397,100 -132,980 -1.9
9.23
30
29.70
24 tháng
(2022-11-28) 		19.02 178.05% 2,760,900 -1,069,380 -3.4
9.23
30
29.70
36 tháng
(2021-12-01) 		13.65 85.06% 3,210,000 -1,003,810 -1.1
9.23
30
29.70
60 tháng
(2019-12-12) 		19.99 205.86% 4,701,030 -1,168,530 -3.8
6.95
30
29.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
11.51
 700 12.17 12.17 11.43 500 0 0.0
30/08/2023
12.17
 100 11.70 12.17 12.17 0 0 0
29/08/2023
11.70
 2,400 11.07 11.74 11.70 100 1,800 -0.0
28/08/2023
11.07
 100 11.55 11.55 11.07 0 0 0
25/08/2023
11.55
 400 11.55 11.55 10.84 0 0 0
24/08/2023
11.55
 6,700 12.21 12.21 11.39 0 5,200 -0.1
23/08/2023
12.21
 200 11.55 12.21 11.58 0 0 0
22/08/2023
11.55
 6,700 12.33 12.33 11.51 0 2,200 -0.0
21/08/2023
12.33
 800 12.10 12.49 12.33 0 0 0
18/08/2023
12.10
 1,200 12.17 12.17 12.10 0 500 -0.0
17/08/2023
12.17
 200 12.33 12.33 12.17 0 0 0
16/08/2023
12.33
 300 12.33 12.33 12.33 0 0 0
15/08/2023
12.33
 400 12.33 12.41 12.33 0 0 0
14/08/2023
12.33
 1,900 12.29 13.04 12.25 500 0 0.0
11/08/2023
12.29
 300 12.25 12.49 12.29 0 0 0
10/08/2023
12.25
 900 12.33 12.33 11.94 0 0 0
09/08/2023
12.33
 1,900 12.49 12.49 12.25 0 500 -0.0
08/08/2023
12.49
 2,200 12.33 12.84 12.25 500 0 0.0
07/08/2023
12.33
 2,300 12.33 13.08 11.98 200 0 0.0
04/08/2023
12.33
 2,300 12.17 12.41 12.33 0 300 -0.0
03/08/2023
12.17
 3,500 12.88 12.88 12.06 0 2,200 -0.0
02/08/2023
12.88
 100 12.10 12.88 12.88 0 0 0
01/08/2023
12.10
 4,500 12.17 12.33 11.94 0 2,100 -0.0
31/07/2023
12.17
 28,200 12.25 12.45 12.02 0 20,500 -0.3
28/07/2023
12.25
 1,700 12.25 12.45 12.25 100 200 -0.0
27/07/2023
12.25
 6,100 12.49 12.61 12.25 700 700 0.0
26/07/2023
12.49
 900 12.45 12.49 12.33 0 0 0
25/07/2023
12.45
 3,500 12.41 12.76 12.29 0 1,200 -0.0
24/07/2023
12.41
 1,700 12.80 12.80 12.41 0 0 0
21/07/2023
12.80
 6,000 12.84 12.84 12.33 0 2,700 -0.0
20/07/2023
12.84
 400 12.72 13.16 12.84 0 0 0
19/07/2023
12.72
 1,700 12.84 13.31 12.72 0 500 -0.0
18/07/2023
12.84
 800 12.76 12.88 12.84 0 0 0
17/07/2023
12.76
 100 12.72 12.76 12.76 0 0 0
14/07/2023
12.72
 0 12.72 12.72 12.72 0 0 0
13/07/2023
12.72
 0 12.72 12.72 12.72 0 0 0
12/07/2023
12.72
 300 12.84 12.84 12.72 0 0 0
11/07/2023
12.84
 0 12.84 12.84 12.84 0 0 0
10/07/2023
12.84
 600 12.84 12.84 12.84 500 0 0.0
07/07/2023
12.84
 0 12.84 12.84 12.84 0 0 0
06/07/2023
12.84
 0 12.84 12.84 12.84 0 0 0
05/07/2023
12.84
 100 12.88 12.88 12.84 0 0 0
04/07/2023
12.88
 0 12.88 12.88 12.88 0 0 0
03/07/2023
12.88
 200 12.92 12.92 12.88 0 0 0
30/06/2023
12.92
 100 12.76 12.92 12.92 0 0 0
29/06/2023
12.76
 0 12.76 12.76 12.76 0 0 0
28/06/2023
12.76
 0 12.76 12.76 12.76 0 0 0
27/06/2023
12.76
 3,300 12.76 12.80 12.76 100 3,300 -0.1
26/06/2023
12.76
 1,200 13.23 13.23 12.76 0 0 0
23/06/2023
13.23
 0 13.23 13.23 13.23 0 0 0
22/06/2023
13.23
 100 12.65 13.23 13.23 100 0 0.0
21/06/2023
12.65
 5,000 13.59 13.59 12.65 0 5,000 -0.1
20/06/2023
13.59
 100 12.92 13.59 13.59 100 0 0.0
19/06/2023
12.92
 4,100 13.78 13.78 12.88 900 0 0.0
16/06/2023
13.78
 0 13.78 13.78 13.78 0 0 0
15/06/2023
13.78
 0 13.78 13.78 13.78 0 0 0
14/06/2023
13.78
 0 13.78 13.78 13.78 0 0 0
13/06/2023
13.78
 1,300 13.16 14.06 13.12 100 700 -0.0
12/06/2023
13.16
 4,000 12.65 13.35 12.65 1,000 2,300 -0.0
09/06/2023
12.65
 1,100 13.35 13.35 12.65 100 0 0.0
08/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
08/06/2023
13.35
 2,800 13.35 13.94 13.20 0 1,100 -0.0
07/06/2023
13.35
 1,300 13.72 13.72 13.35 0 0 0
06/06/2023
13.72
 2,300 13.72 13.72 13.72 0 0 0
05/06/2023
13.72
 10,400 14.24 14.24 13.28 0 0 0
02/06/2023
14.24
 100 13.72 14.24 14.24 0 0 0
01/06/2023
13.72
 100 13.72 13.72 13.72 0 0 0
31/05/2023
13.72
 0 13.72 13.72 13.72 0 0 0
30/05/2023
13.72
 0 13.72 13.72 13.72 0 0 0
29/05/2023
13.72
 100 12.98 13.72 13.72 0 0 0
26/05/2023
12.98
 600 12.54 12.98 12.54 0 0 0
25/05/2023
12.54
 0 12.54 12.54 12.54 0 0 0
24/05/2023
12.54
 0 12.54 12.54 12.54 0 0 0
23/05/2023
12.54
 200 12.98 12.98 12.54 0 0 0
22/05/2023
12.98
 0 12.98 12.98 12.98 0 0 0
19/05/2023
12.98
 200 13.80 13.80 12.98 0 0 0
18/05/2023
13.80
 900 14.84 14.84 13.80 0 900 -0.0
17/05/2023
14.84
 1,100 13.87 14.84 13.83 0 0 0
16/05/2023
13.87
 0 13.87 13.87 13.87 0 0 0
15/05/2023
13.87
 0 13.87 13.87 13.87 0 0 0
12/05/2023
13.87
 1,400 13.06 13.95 12.57 0 0 0
11/05/2023
13.06
 500 13.06 13.06 13.06 0 0 0
10/05/2023
13.06
 0 13.06 13.06 13.06 0 0 0
09/05/2023
13.06
 800 14.02 14.02 13.06 0 0 0
08/05/2023
14.02
 0 14.02 14.02 14.02 0 0 0
05/05/2023
14.02
 0 14.02 14.02 14.02 0 0 0
04/05/2023
14.02
 0 14.02 14.02 14.02 0 0 0
28/04/2023
14.02
 0 14.02 14.02 14.02 0 0 0
27/04/2023
14.02
 0 14.02 14.02 14.02 0 0 0
26/04/2023
14.02
 100 14.02 14.02 14.02 0 0 0
25/04/2023
14.02
 500 14.06 14.06 13.80 0 0 0
24/04/2023
14.06
 200 13.35 14.06 13.32 0 0 0
21/04/2023
13.35
 100 13.35 13.35 13.35 0 0 0
20/04/2023
13.35
 500 13.35 13.35 12.46 0 0 0
19/04/2023
13.35
 0 13.35 13.35 13.35 0 0 0
18/04/2023
13.35
 200 14.02 14.02 13.35 0 0 0
17/04/2023
14.02
 0 14.02 14.02 14.02 0 0 0
14/04/2023
14.02
 0 14.02 14.02 14.02 0 0 0
13/04/2023
14.02
 0 14.02 14.02 14.02 0 0 0
12/04/2023
14.02
 500 14.02 14.02 14.02 0 0 0
11/04/2023
14.02
 0 14.02 14.02 14.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |