CTCP Ô tô TMT (tmt)

6.79
-0.01
(-0.15%)
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) 		-0.06 -0.88% 785,000 -3,900 -0.0
6.47
7.73
6.79
2 tháng
(2024-09-16) 		-0.44 -6.09% 1,240,700 12,400 0.1
6.47
7.73
6.79
3 tháng
(2024-08-19) 		-0.97 -12.50% 1,836,000 11,200 0.1
6.47
7.77
6.79
6 tháng
(2024-05-20) 		-4.11 -37.71% 2,986,400 -1,300 -0.1
6.47
14.65
6.79
12 tháng
(2023-11-21) 		-9.56 -58.47% 3,828,700 -36,400 -0.5
6.47
16.35
6.79
24 tháng
(2022-11-28) 		-1.61 -19.17% 9,506,200 -129,144 -2.7
6.47
25.70
6.79
36 tháng
(2021-12-01) 		-9.52 -58.36% 18,360,000 6,825 0.8
6.47
25.75
6.79
60 tháng
(2019-12-12) 		2.51 58.60% 29,753,890 21,435 1.0
4.10
25.75
6.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
4.53
 4,920 4.52 4.53 4.46 0 0 0
12/11/2020
4.52
 2,280 4.50 4.55 4.41 0 0 0
11/11/2020
4.50
 4,860 4.41 4.50 4.36 0 0 0
10/11/2020
4.41
 4,780 4.41 4.50 4.24 0 0 0
09/11/2020
4.41
 10,540 4.41 4.41 4.15 0 0 0
06/11/2020
4.41
 0 4.41 4.41 4.41 0 0 0
05/11/2020
4.41
 16,150 4.41 4.41 4.41 0 0 0
04/11/2020
4.41
 460 4.41 4.49 4.32 0 0 0
03/11/2020
4.41
 3,890 4.49 4.49 4.41 0 0 0
02/11/2020
4.49
 290 4.50 4.50 4.42 0 0 0
30/10/2020
4.50
 560 4.26 4.50 4.26 0 0 0
29/10/2020
4.26
 5,520 4.41 4.50 4.26 5,000 0 0.0
28/10/2020
4.41
 3,300 4.48 4.48 4.41 0 0 0
27/10/2020
4.48
 770 4.59 4.59 4.41 100 0 0.0
26/10/2020
4.59
 15,040 4.43 4.59 4.36 0 0 0
23/10/2020
4.43
 7,220 4.58 4.60 4.43 4,100 0 0.0
22/10/2020
4.58
 8,640 4.59 4.69 4.27 100 0 0.0
21/10/2020
4.59
 450 4.59 4.73 4.59 150 0 0.0
20/10/2020
4.59
 4,270 4.69 4.69 4.48 1,100 1,400 -0.0
19/10/2020
4.69
 13,510 4.59 4.69 4.46 600 0 0.0
16/10/2020
4.59
 24,690 4.46 4.75 4.59 11,400 0 0.1
15/10/2020
4.46
 2,770 4.59 4.67 4.46 0 0 0
14/10/2020
4.59
 12,970 4.50 4.65 4.48 0 0 0
13/10/2020
4.50
 1,030 4.59 4.59 4.37 0 0 0
12/10/2020
4.59
 5,290 4.55 4.76 4.40 10 0 0
09/10/2020
4.55
 1,850 4.53 4.58 4.39 0 0 0
08/10/2020
4.53
 2,330 4.58 4.59 4.50 0 0 0
07/10/2020
4.58
 3,190 4.58 4.74 4.41 0 110 -0.0
06/10/2020
4.58
 13,320 4.69 4.69 4.36 0 0 0
05/10/2020
4.69
 1,670 4.65 4.69 4.59 300 0 0.0
02/10/2020
4.65
 11,560 4.55 4.65 4.45 0 0 0
01/10/2020
4.55
 8,120 4.69 4.81 4.54 0 0 0
30/09/2020
4.69
 10 4.52 4.69 4.69 0 0 0
29/09/2020
4.52
 25,660 4.51 4.73 4.50 0 0 0
28/09/2020
4.51
 2,180 4.64 4.69 4.51 0 0 0
25/09/2020
4.64
 950 4.69 4.69 4.64 0 0 0
24/09/2020
4.69
 9,360 4.81 4.81 4.62 0 6,710 -0.0
23/09/2020
4.81
 2,190 4.71 4.82 4.69 0 0 0
22/09/2020
4.71
 8,420 4.95 4.95 4.68 0 0 0
21/09/2020
4.95
 1,620 4.95 4.98 4.67 0 0 0
18/09/2020
4.95
 1,830 4.99 4.99 4.64 0 0 0
17/09/2020
4.99
 4,610 4.92 5.01 4.78 600 0 0.0
16/09/2020
4.92
 2,900 4.94 4.94 4.78 0 0 0
15/09/2020
4.94
 8,690 4.98 4.98 4.65 0 0 0
14/09/2020
4.98
 9,590 4.97 4.98 4.64 1,020 0 0.0
11/09/2020
4.97
 3,320 4.96 4.97 4.64 380 0 0.0
10/09/2020
4.96
 1,990 5.33 5.49 4.96 500 0 0.0
09/09/2020
5.33
 420 5.28 5.50 5.33 0 0 0
08/09/2020
5.28
 9,860 5.25 5.41 4.89 500 0 0.0
07/09/2020
5.25
 3,010 5.59 5.59 5.21 0 0 0
04/09/2020
5.59
 3,730 5.29 5.60 5.24 0 440 -0.0
03/09/2020
5.29
 19,260 4.95 5.29 4.94 0 0 0
01/09/2020
4.95
 3,120 4.94 5.03 4.60 0 0 0
31/08/2020
4.94
 2,540 4.92 4.95 4.92 2,370 0 0.0
28/08/2020
4.92
 5,890 4.92 4.92 4.58 0 0 0
27/08/2020
4.92
 10 4.95 4.95 4.92 0 0 0
26/08/2020
4.95
 1,790 4.95 4.95 4.62 0 0 0
25/08/2020
4.95
 2,190 4.70 4.95 4.42 0 0 0
24/08/2020
4.70
 190 4.96 5.04 4.70 0 0 0
21/08/2020
4.96
 2,190 4.96 5.03 4.96 0 0 0
20/08/2020
4.96
 150 4.78 4.96 4.78 0 0 0
19/08/2020
4.78
 4,020 4.59 4.78 4.59 0 0 0
18/08/2020
4.59
 210 4.59 4.59 4.41 0 0 0
17/08/2020
4.59
 6,920 4.37 4.59 4.37 0 0 0
14/08/2020
4.37
 820 4.55 4.55 4.37 0 0 0
13/08/2020
4.55
 20 4.58 4.58 4.55 0 0 0
12/08/2020
4.58
 3,270 4.32 4.58 4.32 0 0 0
11/08/2020
4.32
 3,000 4.51 4.51 4.32 0 0 0
10/08/2020
4.51
 0 4.51 4.51 4.51 0 0 0
07/08/2020
4.51
 0 4.51 4.51 4.51 0 0 0
06/08/2020
4.51
 0 4.51 4.51 4.51 0 0 0
05/08/2020
4.51
 990 4.33 4.51 4.33 0 0 0
04/08/2020
4.33
 50 4.35 4.35 4.33 0 0 0
03/08/2020
4.35
 190 4.59 4.59 4.35 0 0 0
31/07/2020
4.59
 0 4.59 4.59 4.59 0 0 0
30/07/2020
4.59
 0 4.59 4.59 4.59 0 0 0
29/07/2020
4.59
 0 4.59 4.59 4.59 0 0 0
28/07/2020
4.59
 2,010 4.41 4.59 4.23 0 0 0
27/07/2020
4.41
 5,230 4.69 4.71 4.41 0 0 0
24/07/2020
4.69
 1,610 4.79 4.79 4.69 0 0 0
23/07/2020
4.79
 590 4.95 4.95 4.69 0 0 0
22/07/2020
4.95
 0 4.95 4.95 4.95 0 0 0
21/07/2020
4.95
 0 4.95 4.95 4.95 0 0 0
20/07/2020
4.95
 520 5.01 5.01 4.69 0 0 0
17/07/2020
5.01
 90 5.01 5.01 5.01 0 0 0
16/07/2020
5.01
 4,700 4.87 5.03 4.69 0 0 0
15/07/2020
4.87
 3,250 5.14 5.17 4.79 0 0 0
14/07/2020
5.14
 1,050 5.14 5.19 4.87 0 0 0
13/07/2020
5.14
 2,420 4.86 5.14 4.87 0 0 0
10/07/2020
4.86
 5,650 4.98 5.19 4.69 0 0 0
09/07/2020
4.98
 2,880 5.13 5.23 4.87 0 0 0
08/07/2020
5.13
 70 5.14 5.14 4.80 0 0 0
07/07/2020
5.14
 280 5.24 5.37 4.89 0 0 0
06/07/2020
5.24
 570 5.24 5.24 5.05 0 0 0
03/07/2020
5.24
 150 5.33 5.41 4.97 0 0 0
02/07/2020
5.33
 40 5.42 5.50 5.05 0 0 0
01/07/2020
5.42
 4,490 5.49 5.49 5.33 0 0 0
30/06/2020
5.49
 1,010 5.48 5.49 5.14 0 0 0
29/06/2020
5.48
 0 5.48 5.48 5.48 0 0 0
26/06/2020
5.48
 5,020 5.33 5.48 5.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |