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)
26/06/2018
6.51
 16,720 6.51 6.51 6.07 10,300 2,100 0.1
25/06/2018
6.51
 2,550 6.61 6.61 6.16 0 0 0
22/06/2018
6.61
 11,700 6.70 6.70 6.24 0 0 0
21/06/2018
6.70
 51,170 6.71 6.71 6.24 0 37,100 -0.3
20/06/2018
6.71
 103,690 6.84 6.84 6.36 0 2,450 -0.0
19/06/2018
6.84
 30,470 7.35 7.35 6.84 7,500 0 0.1
18/06/2018
7.35
 36,500 7.90 7.90 7.35 0 0 0
15/06/2018
7.90
 1,030 8.08 8.08 7.63 0 0 0
14/06/2018
8.08
 1,000 8.08 8.08 8.08 0 0 0
13/06/2018
8.08
 3,340 8.10 8.10 8.08 0 2,090 -0.0
12/06/2018
8.10
 28,090 8.08 8.10 7.51 0 5,700 -0.0
11/06/2018
8.08
 600 8.08 8.08 8.08 0 100 -0.0
08/06/2018
8.08
 12,720 8.18 8.18 7.81 0 0 0
07/06/2018
8.18
 10,680 8.20 8.20 7.73 0 0 0
06/06/2018
8.20
 5,080 8.21 8.21 7.64 0 0 0
05/06/2018
8.21
 6,230 7.95 8.21 7.63 2,000 0 0.0
04/06/2018
7.95
 5,790 8.54 8.54 7.95 0 0 0
01/06/2018
8.54
 9,930 8.43 8.54 8.27 0 4,300 -0.0
31/05/2018
8.43
 8,510 8.43 8.43 8.43 0 3,310 -0.0
30/05/2018
8.43
 32,070 9.07 9.07 8.43 0 0 0
29/05/2018
9.07
 2,140 9.08 9.08 8.45 0 0 0
28/05/2018
9.08
 1,160 9.08 9.08 9.08 0 0 0
25/05/2018
9.08
 250 9.08 9.08 9.08 0 0 0
24/05/2018
9.08
 0 9.08 9.08 9.08 0 0 0
23/05/2018
9.08
 1,740 9.19 9.19 8.54 0 0 0
22/05/2018
9.19
 16,900 9.10 9.19 8.46 0 320 -0.0
21/05/2018
9.10
 4,570 9.19 9.19 8.54 0 0 0
18/05/2018
9.19
 420 9.46 9.46 8.82 0 10 -0.0
17/05/2018
9.46
 3,490 9.42 9.46 9.19 0 3,000 -0.0
16/05/2018
9.42
 11,440 9.55 9.55 8.91 0 0 0
15/05/2018
9.55
 8,140 9.10 9.55 9.00 0 3,000 -0.0
14/05/2018
9.10
 20,070 9.00 9.10 8.64 0 0 0
11/05/2018
9.00
 3,470 9.10 9.10 8.54 0 0 0
10/05/2018
9.10
 11,800 9.00 9.10 8.54 0 0 0
09/05/2018
9.00
 8,100 9.10 9.10 8.54 0 0 0
08/05/2018
9.10
 12,330 9.19 9.19 9.05 0 3,000 -0.0
07/05/2018
9.19
 36,190 9.19 9.46 8.56 0 3,000 -0.0
04/05/2018
9.19
 15,440 9.42 9.42 8.82 0 0 0
03/05/2018
9.42
 17,010 9.37 9.46 8.73 0 0 0
02/05/2018
9.37
 28,120 8.91 9.51 9.00 120 0 0.0
27/04/2018
8.91
 34,520 8.49 8.91 8.27 0 0 0
26/04/2018
8.49
 14,020 8.72 8.73 8.16 600 0 0.0
24/04/2018
8.72
 24,900 8.89 9.00 8.29 0 0 0
23/04/2018
8.89
 60,610 9.55 9.74 8.89 400 0 0.0
20/04/2018
9.55
 23,050 9.92 9.92 9.23 0 0 0
19/04/2018
9.92
 81,700 10.66 10.66 9.92 250 1,420 -0.0
18/04/2018
10.66
 85,740 10.56 10.84 10.11 500 0 0.0
17/04/2018
10.56
 40,830 10.29 10.66 9.65 240 18,150 -0.2
16/04/2018
10.29
 71,510 9.65 10.29 9.65 0 0 0
13/04/2018
9.65
 40,120 10.29 10.29 9.60 500 170 0.0
12/04/2018
10.29
 91,580 9.83 10.38 9.83 800 0 0.0
11/04/2018
9.83
 170,430 9.19 9.83 8.82 12,200 7,400 0.0
10/04/2018
9.19
 61,840 9.69 9.69 9.02 0 0 0
09/04/2018
9.69
 133,770 9.69 10.20 9.28 3,420 0 0.0
06/04/2018
9.69
 20,450 9.08 9.69 9.69 0 0 0
05/04/2018
9.08
 76,460 8.49 9.08 9.08 0 390 -0.0
04/04/2018
8.49
 45,330 7.94 8.49 8.08 0 70 -0.0
03/04/2018
7.94
 8,710 7.81 7.94 7.53 0 0 0
02/04/2018
7.81
 29,800 7.79 7.85 7.41 0 0 0
30/03/2018
7.79
 620 7.79 7.81 7.58 0 0 0
29/03/2018
7.79
 110 7.88 7.88 7.44 0 0 0
28/03/2018
7.88
 920 7.95 7.95 7.58 0 0 0
27/03/2018
7.95
 1,300 8.04 8.04 7.63 0 0 0
26/03/2018
8.04
 1,220 8.04 8.04 7.59 0 0 0
23/03/2018
8.04
 23,050 8.02 8.04 7.46 0 500 -0.0
22/03/2018
8.02
 650 7.97 8.04 8.02 0 0 0
21/03/2018
7.97
 4,580 7.89 7.97 7.44 360 0 0.0
20/03/2018
7.89
 9,110 7.46 7.89 7.42 0 0 0
19/03/2018
7.46
 190 7.76 8.04 7.36 0 0 0
16/03/2018
7.76
 4,180 7.69 7.76 7.35 1,000 0 0.0
15/03/2018
7.69
 180 7.89 7.89 7.49 0 0 0
14/03/2018
7.89
 1,990 7.81 7.90 7.72 0 0 0
13/03/2018
7.81
 1,840 7.35 7.81 7.35 100 0 0.0
12/03/2018
7.35
 7,300 7.90 7.90 7.35 0 1,020 -0.0
09/03/2018
7.90
 160 8.08 8.08 7.53 0 20 -0.0
08/03/2018
8.08
 5,480 8.08 8.18 7.52 0 0 0
07/03/2018
8.08
 2,480 8.18 8.18 7.63 1,000 0 0.0
06/03/2018
8.18
 27,010 7.91 8.18 7.50 0 5,210 -0.0
05/03/2018
7.91
 1,220 8.08 8.08 7.91 0 0 0
02/03/2018
8.08
 3,840 7.81 8.08 7.40 0 0 0
01/03/2018
7.81
 710 8.00 8.45 7.75 0 0 0
28/02/2018
8.00
 6,050 8.04 8.50 7.96 0 0 0
27/02/2018
8.04
 9,640 8.63 8.82 8.03 0 900 -0.0
26/02/2018
8.63
 18,560 8.45 8.73 7.99 0 0 0
23/02/2018
8.45
 910 8.18 8.45 7.67 0 0 0
22/02/2018
8.18
 23,490 8.23 8.23 7.82 0 22,800 -0.2
21/02/2018
8.23
 13,590 7.81 8.23 7.81 400 8,000 -0.1
13/02/2018
7.81
 11,040 7.97 7.97 7.80 5,000 10,000 -0.0
12/02/2018
7.97
 3,210 7.98 7.98 7.44 0 0 0
09/02/2018
7.98
 11,360 7.51 7.98 7.00 0 10,000 -0.1
08/02/2018
7.51
 1,000 7.51 7.51 7.51 1,000 0 0.0
07/02/2018
7.51
 2,990 7.30 7.52 6.89 0 0 0
06/02/2018
7.30
 17,120 7.52 7.53 7.00 100 0 0.0
05/02/2018
7.52
 4,010 7.53 7.53 7.07 100 30 0.0
02/02/2018
7.53
 5,390 7.44 7.53 6.94 0 0 0
01/02/2018
7.44
 16,550 7.48 7.48 7.35 0 12,700 -0.1
31/01/2018
7.48
 5,080 7.29 7.53 7.35 0 0 0
30/01/2018
7.29
 9,470 7.63 7.63 7.29 0 100 -0.0
29/01/2018
7.63
 3,750 7.72 7.99 7.53 0 0 0
26/01/2018
7.72
 9,660 7.70 7.72 7.44 0 980 -0.0

Chính sách bảo mật | Điều khoản sử dụng |