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)
03/02/2020
5.05
 120 5.32 5.47 5.05 0 0 0
31/01/2020
5.32
 1,010 5.12 5.32 5.31 0 0 0
30/01/2020
5.12
 300 5.49 5.49 5.12 0 0 0
22/01/2020
5.49
 1,170 5.24 5.49 5.24 0 300 -0.0
21/01/2020
5.24
 0 5.24 5.24 5.24 0 0 0
20/01/2020
5.24
 2,880 5.05 5.24 5.23 0 2,490 -0.0
17/01/2020
5.05
 0 5.05 5.05 5.05 0 0 0
16/01/2020
5.05
 110 5.37 5.37 5.05 0 0 0
15/01/2020
5.37
 20 5.39 5.39 5.37 0 0 0
14/01/2020
5.39
 10 5.39 5.39 5.39 0 0 0
13/01/2020
5.39
 0 5.39 5.39 5.39 0 0 0
10/01/2020
5.39
 0 5.39 5.39 5.39 0 0 0
09/01/2020
5.39
 0 5.39 5.39 5.39 0 0 0
08/01/2020
5.39
 1,010 5.40 5.40 5.03 500 0 0.0
07/01/2020
5.40
 1,680 5.41 5.41 5.05 0 0 0
06/01/2020
5.41
 8,730 5.24 5.41 5.24 8,550 0 0.0
03/01/2020
5.24
 1,310 5.14 5.24 5.11 0 0 0
02/01/2020
5.14
 1,010 5.03 5.14 4.79 0 0 0
31/12/2019
5.03
 490 4.79 5.03 4.96 0 0 0
30/12/2019
4.79
 5,120 5.14 5.14 4.79 1,540 420 0.0
27/12/2019
5.14
 2,900 5.40 5.47 5.14 0 0 0
26/12/2019
5.40
 4,190 5.71 6.10 5.40 0 0 0
25/12/2019
5.71
 8,900 5.36 5.72 5.47 0 1,500 -0.0
24/12/2019
5.36
 3,280 5.01 5.36 5.01 1,540 420 0.0
23/12/2019
5.01
 4,700 4.73 5.06 4.78 0 0 0
20/12/2019
4.73
 4,220 4.49 4.77 4.58 0 0 0
19/12/2019
4.49
 2,780 4.24 4.50 4.40 0 0 0
18/12/2019
4.24
 840 4.39 4.50 4.18 0 0 0
17/12/2019
4.39
 100 4.39 4.39 4.39 0 0 0
16/12/2019
4.39
 1,150 4.30 4.39 4.19 0 0 0
13/12/2019
4.30
 130 4.28 4.30 4.30 0 0 0
12/12/2019
4.28
 0 4.28 4.28 4.28 0 0 0
11/12/2019
4.28
 2,400 4.01 4.29 4.01 0 0 0
10/12/2019
4.01
 4,900 4.01 4.01 4.01 50 0 0.0
09/12/2019
4.01
 7,500 4.10 4.30 4.01 520 0 0.0
06/12/2019
4.10
 10 4.34 4.34 4.10 0 0 0
05/12/2019
4.34
 110 4.13 4.34 4.13 0 0 0
04/12/2019
4.13
 12,120 4.40 4.44 4.13 0 10,000 -0.0
03/12/2019
4.40
 2,020 4.18 4.46 4.13 0 0 0
02/12/2019
4.18
 12,970 4.49 4.78 4.18 0 0 0
29/11/2019
4.49
 11,770 4.80 4.80 4.47 2,000 0 0.0
28/11/2019
4.80
 7,220 4.87 4.87 4.53 0 0 0
27/11/2019
4.87
 1,020 4.87 4.87 4.59 0 0 0
26/11/2019
4.87
 20 4.64 4.87 4.64 0 0 0
25/11/2019
4.64
 3,130 4.99 4.99 4.64 0 0 0
22/11/2019
4.99
 1,770 5.00 5.04 4.65 0 0 0
21/11/2019
5.00
 1,960 4.69 5.01 4.41 0 1,730 -0.0
20/11/2019
4.69
 40 4.87 4.87 4.69 0 0 0
19/11/2019
4.87
 1,030 5.04 5.18 4.80 0 0 0
18/11/2019
5.04
 750 5.04 5.21 5.04 0 0 0
15/11/2019
5.04
 120 4.75 5.04 4.87 0 0 0
14/11/2019
4.75
 2,810 4.78 4.79 4.75 0 0 0
13/11/2019
4.78
 40 4.78 4.78 4.73 0 0 0
12/11/2019
4.78
 3,550 4.78 4.95 4.78 0 0 0
11/11/2019
4.78
 1,420 4.87 4.96 4.78 440 0 0.0
08/11/2019
4.87
 230 5.11 5.13 4.87 0 0 0
07/11/2019
5.11
 1,850 5.13 5.13 4.78 0 0 0
06/11/2019
5.13
 10 4.96 5.13 5.13 0 0 0
05/11/2019
4.96
 1,900 5.00 5.00 4.73 0 810 -0.0
04/11/2019
5.00
 10 4.95 5.00 5.00 0 0 0
01/11/2019
4.95
 680 4.87 4.96 4.59 0 0 0
31/10/2019
4.87
 140 4.87 4.95 4.87 0 0 0
30/10/2019
4.87
 330 5.14 5.37 4.87 0 0 0
29/10/2019
5.14
 7,530 5.41 5.49 5.14 0 0 0
28/10/2019
5.41
 660 5.07 5.41 4.79 0 0 0
25/10/2019
5.07
 5,060 5.36 5.37 5.06 3,000 0 0.0
24/10/2019
5.36
 5,200 5.37 5.37 5.05 100 0 0.0
23/10/2019
5.37
 2,290 5.41 5.41 5.03 0 0 0
22/10/2019
5.41
 220 5.42 5.42 5.40 0 0 0
21/10/2019
5.42
 4,190 5.41 5.42 5.05 3,000 0 0.0
18/10/2019
5.41
 1,500 5.32 5.41 5.41 1,500 0 0.0
17/10/2019
5.32
 2,050 5.42 5.42 5.04 0 0 0
16/10/2019
5.42
 20 5.42 5.49 5.42 0 0 0
15/10/2019
5.42
 700 5.47 5.47 5.09 0 0 0
14/10/2019
5.47
 40 5.30 5.49 5.47 0 0 0
11/10/2019
5.30
 2,950 5.11 5.30 4.78 0 0 0
10/10/2019
5.11
 4,720 4.78 5.11 4.78 0 0 0
09/10/2019
4.78
 30 5.06 5.06 4.78 0 0 0
08/10/2019
5.06
 1,250 5.37 5.40 5.06 150 0 0.0
07/10/2019
5.37
 2,030 5.41 5.41 5.05 0 0 0
04/10/2019
5.41
 10 5.37 5.41 5.41 0 0 0
03/10/2019
5.37
 1,520 5.13 5.41 5.14 0 0 0
02/10/2019
5.13
 2,310 5.41 5.41 5.05 0 0 0
01/10/2019
5.41
 0 5.41 5.41 5.41 0 0 0
30/09/2019
5.41
 0 5.41 5.41 5.41 0 0 0
27/09/2019
5.41
 0 5.41 5.41 5.41 0 0 0
26/09/2019
5.41
 600 5.51 5.51 5.24 0 0 0
25/09/2019
5.51
 10 5.51 5.51 5.51 0 0 0
24/09/2019
5.51
 3,470 5.19 5.51 4.84 0 60 -0.0
23/09/2019
5.19
 6,330 5.51 5.51 5.13 2,000 0 0.0
20/09/2019
5.51
 6,890 5.51 5.51 5.51 0 6,560 -0.0
19/09/2019
5.51
 2,780 5.51 5.51 5.51 0 780 -0.0
18/09/2019
5.51
 100 5.51 5.51 5.51 0 0 0
17/09/2019
5.51
 0 5.51 5.51 5.51 0 0 0
16/09/2019
5.51
 40 5.33 5.56 5.51 0 30 -0.0
13/09/2019
5.33
 1,550 5.33 5.51 5.33 0 780 -0.0
12/09/2019
5.33
 130 5.51 5.51 5.33 0 0 0
11/09/2019
5.51
 450 5.33 5.51 5.33 0 10 -0
10/09/2019
5.33
 600 5.47 5.47 5.33 0 0 0
09/09/2019
5.47
 2,060 5.42 5.60 5.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |