CTCP Kỹ thuật và Ôtô Trường Long (htl)

18.30
-0.20
(-1.08%)
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) 		0.15 0.83% 33,800 600 0.0
18
18.55
18.30
2 tháng
(2024-07-18) 		0.40 2.23% 191,800 -4,100 -0.1
17.35
19
18.30
3 tháng
(2024-06-18) 		2.33 14.58% 726,600 3,400 0.1
15.36
21.50
18.30
6 tháng
(2024-03-20) 		5.09 38.56% 979,900 -7,200 -0.1
13.12
21.50
18.30
12 tháng
(2023-09-22) 		5.85 47% 1,859,700 -148,380 -2.0
9.23
21.50
18.30
24 tháng
(2022-09-27) 		5.39 41.78% 2,179,100 -1,035,635 -2.1
9.23
21.50
18.30
36 tháng
(2021-10-04) 		4.93 36.83% 2,683,400 -971,510 -0.6
9.23
21.50
18.30
60 tháng
(2019-10-14) 		9.08 98.38% 4,127,820 -1,158,500 -3.6
6.95
21.50
18.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
18.30
 2,200 18.50 18.55 17.25 200 0 0
13/09/2024
18.50
 200 18.50 18.50 18.50 0 0 0
12/09/2024
18.50
 0 18.50 18.50 18.50 0 0 0
11/09/2024
18.50
 500 18.50 18.50 18.50 0 0 0
10/09/2024
18.50
 1,400 18.90 18.90 18.50 0 0 0
09/09/2024
18.50
 2,600 18.95 18.95 18.50 0 0 0
06/09/2024
18.50
 700 18.95 18.95 18.50 0 0 0
05/09/2024
18.50
 1,100 18.50 18.50 18.50 0 0 0
04/09/2024
18.35
 2,100 18.60 19.15 18.35 100 0 0.0
30/08/2024
18.40
 700 19.10 19.10 18.40 0 0 0
29/08/2024
18.50
 300 18.40 18.50 18.40 0 0 0
28/08/2024
18.40
 2,800 18.30 18.40 18.10 0 0 0
27/08/2024
18
 2,700 18.60 18.60 18 0 0 0
26/08/2024
18.55
 1,400 18.55 18.55 18.50 0 0 0
23/08/2024
18.55
 7,500 18.50 18.95 18.35 0 0 0
22/08/2024
18.30
 6,300 18.25 18.70 18.25 0 0 0
21/08/2024
18.20
 700 18.05 18.20 18.05 500 0 0.0
20/08/2024
18.20
 300 17.60 18.20 17.60 0 0 0
19/08/2024
18.15
 300 18.65 18.65 18.15 0 0 0
16/08/2024
18
 5,400 17.65 18.45 17.65 0 0 0
15/08/2024
18.20
 300 17.75 18.20 17.75 0 0 0
14/08/2024
17.55
 100 17.55 17.55 17.55 0 0 0
13/08/2024
18.10
 7,100 18.80 18.80 18.10 400 800 -0.0
12/08/2024
18.20
 1,500 18.20 19.20 18.20 0 0 0
09/08/2024
18.20
 1,700 18.70 18.85 18.20 500 0 0.0
08/08/2024
17.75
 5,400 18 18.70 17.55 0 0 0
07/08/2024
17.70
 18,400 17.55 17.70 17.50 0 0 0
06/08/2024
17.55
 9,500 17.55 18 17.55 200 0 0.0
05/08/2024
17.55
 15,000 18.35 18.35 17.55 0 0 0
02/08/2024
18.50
 3,900 18.20 18.50 18.10 0 0 0
01/08/2024
18.30
 1,100 18 18.95 18 0 0 0
31/07/2024
19
 23,100 18.70 19.20 18.70 0 0 0
30/07/2024
18.70
 4,300 18.50 19 18.50 0 0 0
29/07/2024
18.50
 11,500 17.80 18.50 17.80 0 0 0
26/07/2024
17.80
 1,000 18.25 18.25 17.80 0 0 0
25/07/2024
17.75
 6,700 18.70 18.70 17.75 0 0 0
24/07/2024
17.75
 1,400 17.90 17.90 17.75 0 0 0
23/07/2024
18.35
 4,000 17.35 18.35 17.35 0 0 0
22/07/2024
17.35
 24,000 17.70 17.70 17.35 0 5,000 -0.1
19/07/2024
17.80
 1,000 17.90 18.70 17.75 0 0 0
18/07/2024
17.90
 11,600 18.15 18.40 17.70 0 0 0
17/07/2024
18.40
 11,600 18.60 18.80 18.40 100 0 0.0
16/07/2024
19.05
 11,300 19.60 19.60 18.70 500 0 0.0
15/07/2024
19.20
 13,100 19.80 19.80 19.20 0 300 -0.0
12/07/2024
19.80
 8,300 19.60 20.10 19.60 0 0 0
11/07/2024: Cổ tức tiền mặt tỉ lệ: 30%
11/07/2024
20.85
 26,100 20.20 21.55 20.20 0 0 0
10/07/2024
21.50
 29,200 21.94 21.94 20.58 800 300 0.0
09/07/2024
21.50
 66,300 21.50 21.94 21.06 4,000 0 0.1
08/07/2024
20.53
 43,900 20.53 20.53 20.27 0 800 -0.0
05/07/2024
19.22
 53,000 20.10 20.10 19.22 3,300 0 0.1
04/07/2024
20.14
 23,900 20.18 20.36 19.35 0 0 0
03/07/2024
20.18
 53,300 21.06 21.41 20.18 1,800 0 0.0
02/07/2024
20.49
 113,500 20.49 20.49 19.74 0 0 0
01/07/2024
19.17
 18,300 19.17 19.17 19.17 0 0 0
28/06/2024
17.95
 8,500 17.95 17.95 17.95 0 1,800 -0.0
27/06/2024
16.81
 39,100 16.81 16.81 16.81 0 0 0
26/06/2024
15.71
 400 15.18 15.71 15.18 0 0 0
25/06/2024
15.71
 2,700 15.40 16.37 15.31 0 0 0
24/06/2024
16.37
 100 16.37 16.37 16.37 0 0 0
21/06/2024
15.36
 5,800 15.01 16.45 15.01 0 0 0
20/06/2024
15.80
 100 15.80 15.80 15.80 0 0 0
19/06/2024
15.97
 900 15.14 16.54 15.14 0 0 0
18/06/2024
15.97
 5,400 15.14 15.97 15.14 300 100 0.0
17/06/2024
15.84
 200 15.84 15.84 15.84 0 0 0
14/06/2024
15.88
 200 15.93 15.93 15.88 0 0 0
13/06/2024
15.80
 12,500 16.59 16.59 15.53 0 0 0
12/06/2024
16.63
 700 16.76 16.76 16.63 0 0 0
11/06/2024
15.75
 1,800 15.80 15.80 15.23 0 0 0
10/06/2024
15.75
 10,600 15.80 15.80 15.14 0 0 0
07/06/2024
15.88
 1,800 15.88 16.02 15.88 0 0 0
06/06/2024
15.88
 2,000 16.10 16.10 15.88 0 200 -0.0
05/06/2024
15.09
 23,200 14.83 15.84 14.83 0 9,700 -0.2
04/06/2024
14.83
 6,100 14.08 15.01 14.08 0 100 -0.0
03/06/2024
14.61
 200 14.13 14.61 14.13 0 0 0
31/05/2024
14.48
 3,100 14.13 14.48 14.13 600 0 0.0
30/05/2024
14.48
 1,900 14.48 14.57 14.48 0 0 0
29/05/2024
15.09
 13,800 13.95 15.62 13.95 0 0 0
28/05/2024
14.61
 1,100 14.04 15.31 14.04 200 0 0.0
27/05/2024
14.83
 12,000 14.48 15.40 13.87 0 0 0
24/05/2024
14.48
 1,300 14.79 14.79 14.48 0 0 0
23/05/2024
14.70
 1,900 14.35 14.92 14.35 800 0 0.0
22/05/2024
13.95
 1,900 13.95 14.04 13.69 0 0 0
21/05/2024
13.69
 1,600 13.43 13.95 13.43 200 0 0.0
20/05/2024
14.22
 300 13.73 14.22 13.73 0 0 0
17/05/2024
14.22
 500 13.69 14.22 13.69 0 0 0
16/05/2024
14.04
 1,200 13.95 14.04 13.69 0 0 0
15/05/2024
13.82
 500 13.43 14.35 13.43 0 0 0
14/05/2024
13.60
 6,200 14.04 14.13 13.34 3,700 0 0.1
13/05/2024
14.04
 500 13.95 14.04 13.51 100 0 0.0
10/05/2024
13.95
 1,000 14.17 14.17 13.95 0 0 0
09/05/2024
14.08
 400 14.39 14.39 14.08 0 0 0
08/05/2024
13.87
 4,700 13.87 13.87 13.78 0 0 0
07/05/2024
13.73
 600 13.65 13.73 13.65 0 0 0
06/05/2024
13.60
 6,700 13.56 13.65 13.56 0 0 0
03/05/2024
13.56
 1,400 13.56 14.00 13.56 0 0 0
02/05/2024
14.04
 16,800 13.34 14.83 13.34 2,100 0 0.0
26/04/2024
14.08
 2,500 13.51 14.13 13.51 0 0 0
25/04/2024
14.04
 3,100 13.34 14.04 13.34 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |