CTCP Ô tô TMT (tmt)

6.95
0.25
(3.73%)
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
(2024-10-22) 		0.11 1.61% 833,800 -3,900 -0.0
6.47
7.73
6.95
2 tháng
(2024-09-23) 		-0.04 -0.57% 1,229,900 10,300 0.1
6.47
7.73
6.95
3 tháng
(2024-08-23) 		-0.65 -8.55% 1,750,000 11,800 0.1
6.47
7.73
6.95
6 tháng
(2024-05-27) 		-3.40 -32.85% 3,020,800 -1,300 -0.1
6.47
14.65
6.95
12 tháng
(2023-11-27) 		-9.25 -57.10% 3,892,100 -35,900 -0.5
6.47
16.35
6.95
24 tháng
(2022-12-02) 		-2.70 -27.98% 9,505,100 -129,944 -2.7
6.47
25.70
6.95
36 tháng
(2021-12-07) 		-9.04 -56.52% 18,352,900 -5,375 0.6
6.47
25.75
6.95
60 tháng
(2019-12-18) 		2.71 64.10% 29,820,310 21,435 1.0
4.10
25.75
6.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
6.95
 23,500 6.69 6.95 6.60 0 0 0
20/11/2024
6.70
 9,000 6.70 6.70 6.67 0 0 0
19/11/2024
6.70
 6,200 7.05 7.05 6.70 0 0 0
18/11/2024
6.60
 20,900 6.66 6.66 6.50 0 0 0
15/11/2024
6.79
 7,500 6.89 6.89 6.47 0 0 0
14/11/2024
6.80
 30,500 6.75 6.95 6.70 600 0 0.0
13/11/2024
6.71
 14,300 6.70 7 6.70 0 0 0
12/11/2024
7.08
 10,800 7.33 7.33 6.90 0 0 0
11/11/2024
7.20
 66,100 7.21 7.21 6.94 0 0 0
08/11/2024
7.46
 22,200 7.69 7.69 7.28 0 0 0
07/11/2024
7.50
 38,100 7.51 7.55 7.40 0 0 0
06/11/2024
7.73
 171,000 7.93 7.93 7.52 0 0 0
05/11/2024
7.42
 31,800 7.28 7.42 7.15 0 3,200 -0.0
04/11/2024
6.94
 177,500 6.94 6.94 6.73 0 1,300 -0.0
01/11/2024
6.49
 16,000 6.47 6.90 6.40 0 0 0
31/10/2024
6.47
 148,400 6.85 6.88 6.47 0 0 0
30/10/2024
6.95
 8,700 6.90 7 6.70 0 0 0
29/10/2024
6.90
 15,600 7 7.04 6.85 0 0 0
28/10/2024
6.91
 4,000 6.51 6.91 6.51 0 0 0
25/10/2024
6.93
 1,700 6.81 6.95 6.76 0 0 0
24/10/2024
6.79
 1,000 6.80 6.90 6.76 0 0 0
23/10/2024
6.90
 4,300 6.94 6.94 6.77 0 0 0
22/10/2024
6.84
 4,700 6.78 6.84 6.77 0 0 0
21/10/2024
6.78
 6,800 7.06 7.06 6.75 0 0 0
18/10/2024
7.06
 1,200 7.11 7.11 6.85 0 0 0
17/10/2024
6.98
 1,200 6.70 6.98 6.70 0 0 0
16/10/2024
6.85
 9,800 6.99 7 6.85 0 0 0
15/10/2024
7
 29,900 7.05 7.15 6.90 0 0 0
14/10/2024
7.02
 49,600 6.58 7.02 6.44 0 0 0
11/10/2024
6.57
 9,300 6.62 6.63 6.54 0 0 0
10/10/2024
6.63
 6,200 6.61 6.77 6.60 0 0 0
09/10/2024
6.77
 28,400 6.70 6.80 6.53 0 0 0
08/10/2024
6.73
 5,900 6.83 6.83 6.70 0 0 0
07/10/2024
6.84
 17,500 6.80 6.88 6.70 13,000 0 0.1
04/10/2024
6.80
 2,200 6.80 6.80 6.80 0 0 0
03/10/2024
6.80
 33,400 6.99 6.99 6.80 0 0 0
02/10/2024
6.84
 12,000 7 7.10 6.84 0 0 0
01/10/2024
6.96
 19,700 6.80 7.08 6.80 0 0 0
30/09/2024
6.80
 27,000 6.91 6.91 6.75 0 8,800 -0.1
27/09/2024
6.91
 38,000 6.91 7 6.80 0 0 0
26/09/2024
6.91
 52,000 6.87 7 6.85 10,000 0 0.1
25/09/2024
6.87
 27,300 6.99 6.99 6.85 0 0 0
24/09/2024
6.93
 6,200 6.90 6.93 6.87 0 0 0
23/09/2024
6.99
 12,500 7.03 7.26 6.90 0 0 0
20/09/2024
7.04
 5,900 6.88 7.14 6.88 100 0 0.0
19/09/2024
6.88
 33,600 6.93 7.15 6.88 0 0 0
18/09/2024
6.93
 15,700 6.97 7.13 6.92 0 0 0
17/09/2024
6.97
 2,000 7.21 7.21 6.97 0 0 0
16/09/2024
7.23
 21,400 7 7.38 6.95 2,000 0 0.0
13/09/2024
6.95
 26,800 7.38 7.38 6.95 0 0 0
12/09/2024
7
 11,300 7 7 6.91 0 0 0
11/09/2024
7.08
 15,600 7 7.19 6.86 0 1,400 -0.0
10/09/2024
7
 60,100 7.34 7.35 6.89 0 0 0
09/09/2024
7.02
 54,100 7.10 7.53 7 0 0 0
06/09/2024
7.25
 13,000 7.39 7.39 7.15 0 0 0
05/09/2024
7.39
 12,100 7.38 7.59 7.37 0 0 0
04/09/2024
7.38
 58,000 7.11 7.60 6.88 1,500 0 0.0
30/08/2024
7.11
 57,600 7.20 7.29 7.10 0 0 0
29/08/2024
7.31
 8,100 7.36 7.36 7.12 0 0 0
28/08/2024
7.36
 23,300 7.55 7.55 7.20 300 0 0.0
27/08/2024
7.59
 47,700 7.55 7.59 7.25 0 0 0
26/08/2024
7.54
 11,400 7.56 7.56 7.40 0 1,000 -0.0
23/08/2024
7.60
 42,400 7.65 7.66 7.45 0 0 0
22/08/2024
7.70
 21,100 7.75 7.75 7.56 0 0 0
21/08/2024
7.55
 72,700 7.72 7.72 7.50 0 0 0
20/08/2024
7.77
 17,400 7.76 7.91 7.60 0 600 -0.0
19/08/2024
7.76
 42,600 7.53 7.99 7.42 0 0 0
16/08/2024
7.53
 28,100 7.58 7.58 7.21 0 0 0
15/08/2024
7.19
 82,400 7.72 7.88 7.19 600 300 0.0
14/08/2024
7.73
 6,600 7.90 7.98 7.10 0 500 -0.0
13/08/2024
7.58
 44,500 8.13 8.13 7.58 0 400 -0.0
12/08/2024
8.14
 11,400 7.81 8.27 7.70 0 0 0
09/08/2024
7.80
 24,500 7 7.80 6.88 0 0 0
08/08/2024
7.29
 49,400 7.84 7.84 7.29 1,200 0 0.0
07/08/2024
7.83
 46,600 8.41 8.41 7.83 0 500 -0.0
06/08/2024
8.41
 17,900 9.02 9.02 8.41 300 0 0.0
05/08/2024
9.04
 13,700 9.78 9.78 9.04 0 400 -0.0
02/08/2024
9.72
 9,600 9.79 9.79 9.21 200 0 0.0
01/08/2024
9.79
 4,500 9.54 9.79 9.30 0 0 0
31/07/2024
9.54
 48,100 10.10 10.10 9.54 800 0 0.0
30/07/2024
10.25
 6,400 10.35 10.35 10.05 0 0 0
29/07/2024
10.40
 4,600 10.15 10.40 10.15 0 0 0
26/07/2024
10.15
 8,000 10.15 10.15 10 0 0 0
25/07/2024
10.10
 4,000 10.20 10.20 10 0 300 -0.0
24/07/2024
10.20
 12,800 10.10 10.20 10 200 6,700 -0.1
23/07/2024
10.10
 38,300 10.50 10.50 9.77 100 300 -0.0
22/07/2024
10.50
 23,200 10.65 10.65 10.50 400 2,000 -0.0
19/07/2024
11.25
 7,500 11.45 11.45 10.70 800 2,300 -0.0
18/07/2024
11.50
 5,200 11.30 11.50 10.80 600 0 0.0
17/07/2024
11.35
 6,200 11.55 11.55 11.30 300 0 0.0
16/07/2024
11.70
 3,200 11.50 11.70 11.50 0 0 0
15/07/2024
11.60
 2,900 11.70 11.80 11.55 100 1,400 -0.0
12/07/2024
11.70
 1,800 11.40 11.80 11.40 0 0 0
11/07/2024
11.70
 3,700 11.45 11.70 11.40 100 1,600 -0.0
10/07/2024
11.70
 8,400 11.60 11.70 11.40 100 0 0.0
09/07/2024
11.70
 8,400 11.50 11.70 11.45 200 800 -0.0
08/07/2024
11.80
 14,700 11.50 12 11.40 1,200 100 0.0
05/07/2024
11.70
 6,100 11.40 11.80 11.20 200 0 0.0
04/07/2024
11.40
 1,900 11.75 12 11.40 0 0 0
03/07/2024
11.80
 8,300 11.70 11.90 11.30 1,000 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |