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)
14/11/2018
8.73
 1,740 8.54 8.73 8.27 0 0 0
13/11/2018
8.54
 2,020 9.19 9.19 8.54 600 0 0.0
12/11/2018
9.19
 4,110 9.10 9.19 8.64 0 1,160 -0.0
09/11/2018
9.10
 710 9.00 9.19 9.10 0 170 -0.0
08/11/2018
9.00
 3,940 8.78 9.00 8.82 10 0 0.0
07/11/2018
8.78
 7,180 8.91 8.91 8.40 300 0 0.0
06/11/2018
8.91
 16,470 8.68 8.91 8.27 300 0 0.0
05/11/2018
8.68
 8,150 9.15 9.16 8.64 1,300 20 0.0
02/11/2018
9.15
 8,310 9.16 9.16 8.73 0 0 0
01/11/2018
9.16
 520 9.19 9.19 9.16 0 0 0
31/10/2018
9.19
 46,870 9.18 9.23 8.73 0 100 -0.0
30/10/2018
9.18
 39,990 9.28 9.37 8.64 1,000 0 0.0
29/10/2018
9.28
 10,500 9.28 9.83 8.73 1,000 0 0.0
26/10/2018
9.28
 27,120 9.23 9.51 8.73 0 0 0
25/10/2018
9.23
 15,640 9.92 9.92 9.23 300 0 0.0
24/10/2018
9.92
 18,950 10.01 10.01 9.32 0 430 -0.0
23/10/2018
10.01
 53,990 10.47 10.47 9.78 0 5,000 -0.1
22/10/2018
10.47
 57,330 10.47 10.75 9.78 160 0 0.0
19/10/2018
10.47
 34,820 10.93 10.93 10.20 0 600 -0.0
18/10/2018
10.93
 49,350 10.93 10.93 10.20 500 1,200 -0.0
17/10/2018
10.93
 141,020 10.70 10.93 9.97 200 2,780 -0.0
16/10/2018
10.70
 47,960 10.47 11.02 9.78 0 0 0
15/10/2018
10.47
 61,390 10.11 10.47 9.92 0 0 0
12/10/2018
10.11
 52,540 9.55 10.11 8.91 0 0 0
11/10/2018
9.55
 36,240 10.24 10.24 9.55 0 110 -0.0
10/10/2018
10.24
 50,080 10.11 10.47 9.65 490 0 0.0
09/10/2018
10.11
 78,580 10.06 10.11 9.37 0 0 0
08/10/2018
10.06
 9,360 10.61 10.61 9.88 0 500 -0.0
05/10/2018
10.61
 33,920 10.61 10.75 9.92 0 0 0
04/10/2018
10.61
 90,800 10.61 10.75 9.92 0 0 0
03/10/2018
10.61
 81,700 10.06 10.66 10.01 1,300 0 0.0
02/10/2018
10.06
 101,790 9.65 10.29 9.23 280 17,000 -0.2
01/10/2018
9.65
 90,120 9.04 9.65 9.00 0 500 -0.0
28/09/2018
9.04
 68,580 8.45 9.04 7.92 5,000 3,650 0.0
27/09/2018
8.45
 3,580 8.08 8.64 8.08 180 0 0.0
26/09/2018
8.08
 13,430 8.27 8.27 7.81 0 0 0
25/09/2018
8.27
 8,370 8.64 8.65 8.27 0 0 0
24/09/2018
8.64
 43,050 8.63 8.96 8.27 0 10,000 -0.1
21/09/2018
8.63
 33,140 8.44 8.68 8.18 6,040 0 0.1
20/09/2018
8.44
 11,110 8.47 8.73 7.99 3,150 0 0.0
19/09/2018
8.47
 17,780 9.10 9.19 8.47 0 0 0
18/09/2018
9.10
 75,430 9.10 9.23 8.46 11,000 0 0.1
17/09/2018
9.10
 140,140 8.53 9.13 8.91 0 500 -0.0
14/09/2018
8.53
 80,890 7.98 8.53 8.53 0 14,060 -0.1
13/09/2018
7.98
 111,680 7.47 7.98 7.62 0 66,190 -0.6
12/09/2018
7.47
 98,000 6.98 7.47 6.97 0 15,800 -0.1
11/09/2018
6.98
 33,620 6.55 7.00 6.55 0 18,300 -0.1
10/09/2018
6.55
 36,250 6.56 6.56 6.43 0 22,200 -0.2
07/09/2018
6.56
 58,200 6.52 6.56 6.34 0 9,020 -0.1
06/09/2018
6.52
 26,850 6.56 6.56 6.43 0 16,300 -0.1
05/09/2018
6.56
 40,480 6.50 6.57 6.29 0 24,200 -0.2
04/09/2018
6.50
 44,350 6.43 6.50 6.28 0 9,580 -0.1
31/08/2018
6.43
 6,370 6.51 6.51 6.29 0 0 0
30/08/2018
6.51
 19,890 6.34 6.52 6.06 0 8,500 -0.1
29/08/2018
6.34
 18,430 6.10 6.38 5.88 0 14,600 -0.1
28/08/2018
6.10
 15,190 6.55 6.55 6.10 0 210 -0.0
27/08/2018
6.55
 20,900 6.59 6.59 6.16 0 0 0
24/08/2018
6.59
 11,470 6.36 6.61 6.42 0 0 0
23/08/2018
6.36
 46,920 5.94 6.36 5.70 0 21,280 -0.1
22/08/2018
5.94
 26,600 6.38 6.38 5.94 1,000 0 0.0
21/08/2018
6.38
 61,490 6.52 6.52 6.07 2,200 0 0.0
20/08/2018
6.52
 49,610 6.61 6.61 6.16 6,000 0 0.0
17/08/2018
6.61
 40,290 6.89 6.89 6.48 2,100 0 0.0
16/08/2018
6.89
 238,570 6.49 6.94 6.50 550 18,410 -0.1
15/08/2018
6.49
 68,440 6.06 6.49 6.49 0 50,010 -0.4
14/08/2018
6.06
 83,370 5.67 6.06 6.06 0 33,640 -0.2
13/08/2018
5.67
 73,330 5.30 5.67 5.41 0 40,400 -0.2
10/08/2018
5.30
 39,010 4.96 5.30 4.96 0 29,300 -0.2
09/08/2018
4.96
 31,140 5.14 5.14 4.87 90 0 0.0
08/08/2018
5.14
 35,720 5.40 5.40 5.06 400 15,800 -0.1
07/08/2018
5.40
 23,990 5.34 5.41 5.05 60 0 0.0
06/08/2018
5.34
 83,570 5.51 5.60 5.34 4,100 31,800 -0.2
03/08/2018
5.51
 41,280 5.15 5.51 5.47 10 0 0
02/08/2018
5.15
 48,510 4.82 5.15 4.80 10,560 16,100 -0.0
01/08/2018
4.82
 27,340 4.69 5.00 4.69 0 430 -0.0
31/07/2018
4.69
 52,760 4.39 4.69 4.36 0 16,000 -0.1
30/07/2018
4.39
 67,090 4.39 4.44 4.09 0 40,140 -0.2
27/07/2018
4.39
 138,880 4.71 4.71 4.39 10 50 -0.0
26/07/2018
4.71
 112,070 4.77 4.77 4.44 30 0 0.0
25/07/2018
4.77
 118,210 5.12 5.12 4.77 20 15,990 -0.1
24/07/2018
5.12
 30,910 5.22 5.22 4.86 20 0 0.0
23/07/2018
5.22
 59,390 5.50 5.50 5.13 300 500 -0.0
20/07/2018
5.50
 19,620 5.60 5.60 5.22 0 0 0
19/07/2018
5.60
 20,420 5.88 5.88 5.48 1,200 2,800 -0.0
18/07/2018
5.88
 9,370 5.79 5.88 5.63 0 1,030 -0.0
17/07/2018
5.79
 2,730 5.97 5.97 5.79 100 0 0.0
16/07/2018
5.97
 9,980 6.25 6.25 5.89 8,500 7,980 0.0
13/07/2018
6.25
 220 6.16 6.25 6.25 0 0 0
12/07/2018
6.16
 250 6.29 6.29 6.16 0 0 0
11/07/2018
6.29
 26,350 6.06 6.29 5.79 0 2,000 -0.0
10/07/2018
6.06
 6,930 6.35 6.35 5.93 100 0 0.0
09/07/2018
6.35
 1,500 6.43 6.43 6.35 0 980 -0.0
06/07/2018
6.43
 41,320 6.27 6.43 6.27 0 19,600 -0.1
05/07/2018
6.27
 33,960 6.29 6.29 5.89 0 0 0
04/07/2018
6.29
 13,360 6.21 6.29 6.10 0 2,000 -0.0
03/07/2018
6.21
 3,580 6.30 6.30 5.87 0 60 -0.0
02/07/2018
6.30
 55,810 6.34 6.34 5.90 0 0 0
29/06/2018
6.34
 52,460 6.43 6.43 5.98 0 0 0
28/06/2018
6.43
 750 6.51 6.51 6.43 0 0 0
27/06/2018
6.51
 120 6.51 6.51 6.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |