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)
01/09/2017
10.56
 19,540 10.66 10.66 10.24 0 0 0
31/08/2017
10.66
 1,940 10.84 10.84 10.29 0 0 0
30/08/2017
10.84
 4,930 10.89 10.89 10.20 0 0 0
29/08/2017
10.89
 1,920 10.75 10.93 10.20 0 0 0
28/08/2017
10.75
 9,020 10.56 10.75 10.29 0 0 0
25/08/2017
10.56
 3,380 11.12 11.12 10.56 0 0 0
24/08/2017
11.12
 12,560 10.75 11.12 10.38 1,270 0 0.0
23/08/2017
10.75
 1,150 10.75 10.75 10.56 0 0 0
22/08/2017
10.75
 470 10.75 10.75 10.56 0 0 0
21/08/2017
10.75
 17,340 10.75 10.75 10.56 0 3,000 -0.0
18/08/2017
10.75
 13,820 10.98 11.02 10.66 4,000 0 0.0
17/08/2017
10.98
 10,980 10.93 11.12 10.75 5,000 0 0.1
16/08/2017
10.93
 5,970 10.93 10.93 10.66 0 5,000 -0.1
15/08/2017
10.93
 280 10.93 11.02 10.84 0 0 0
14/08/2017
10.93
 1,570 10.75 10.93 10.75 0 0 0
11/08/2017
10.75
 1,200 11.02 11.02 10.75 0 0 0
10/08/2017
11.02
 5,020 11.12 11.21 11.02 0 2,000 -0.0
09/08/2017
11.12
 11,350 10.93 11.12 10.75 0 0 0
08/08/2017
10.93
 7,750 11.30 11.30 10.84 0 0 0
07/08/2017
11.30
 17,430 11.12 11.30 11.12 0 0 0
04/08/2017
11.12
 17,640 10.84 11.12 10.84 5,210 0 0.1
03/08/2017
10.84
 6,580 10.84 10.93 10.75 0 0 0
02/08/2017
10.84
 6,840 10.93 11.02 10.29 100 0 0.0
01/08/2017
10.93
 48,720 10.89 11.02 10.56 400 10,440 -0.1
31/07/2017
10.89
 8,230 11.21 11.21 10.89 500 0 0.0
28/07/2017
11.21
 28,130 10.89 11.21 10.84 0 1,000 -0.0
27/07/2017
10.89
 14,010 11.02 11.21 10.84 0 1,000 -0.0
26/07/2017
11.02
 13,550 11.02 11.12 10.79 0 800 -0.0
25/07/2017
11.02
 960 11.12 11.12 10.75 0 0 0
24/07/2017
11.12
 13,050 11.30 11.30 10.66 0 0 0
21/07/2017
11.30
 15,830 11.30 11.30 11.02 0 0 0
20/07/2017
11.30
 19,900 11.35 11.35 11.02 0 0 0
19/07/2017
11.35
 14,120 11.21 11.39 11.12 0 0 0
18/07/2017
11.21
 13,490 11.48 11.48 11.12 0 0 0
17/07/2017
11.48
 22,070 11.39 11.48 11.02 0 0 0
14/07/2017
11.39
 33,260 11.12 11.39 11.07 8,500 2,000 0.1
13/07/2017
11.12
 12,190 11.39 11.48 11.02 0 3,000 -0.0
12/07/2017
11.39
 21,200 11.48 11.85 11.21 50 0 0.0
11/07/2017
11.48
 11,640 11.48 11.48 11.30 0 0 0
10/07/2017
11.48
 4,890 11.12 11.48 11.39 0 0 0
07/07/2017
11.12
 55,800 11.67 11.67 11.12 620 2,750 -0.0
06/07/2017
11.67
 21,130 11.67 11.67 11.39 880 0 0.0
05/07/2017
11.67
 31,370 11.67 11.76 11.44 1,600 10 0.0
04/07/2017
11.67
 25,540 11.85 11.94 11.48 0 0 0
03/07/2017
11.85
 40,670 11.58 11.94 11.39 210 0 0.0
30/06/2017
11.58
 15,530 11.39 11.71 11.39 0 420 -0.0
29/06/2017
11.39
 56,370 11.58 11.58 11.39 1,000 390 0.0
28/06/2017
11.58
 23,760 11.62 11.71 11.35 0 760 -0.0
27/06/2017
11.62
 31,190 11.39 11.81 11.21 450 1,010 -0.0
26/06/2017
11.39
 32,980 11.76 11.99 11.02 450 0 0.0
23/06/2017
11.76
 21,730 12.31 12.31 11.62 490 0 0.0
22/06/2017
12.31
 98,450 11.58 12.31 11.48 19,700 10 0.3
21/06/2017
11.58
 48,680 11.62 11.94 11.30 10,000 1,120 0.1
20/06/2017
11.62
 135,530 12.40 12.40 11.62 11,820 0 0.2
19/06/2017
12.40
 42,140 12.40 12.49 12.13 210 1,000 -0.0
16/06/2017
12.40
 37,910 12.36 13.05 12.03 0 540 -0.0
15/06/2017
12.36
 377,540 11.58 12.36 11.62 0 1,500 -0.0
14/06/2017
11.58
 33,860 11.21 11.58 10.89 650 100 0.0
13/06/2017
11.21
 24,170 11.67 11.85 11.02 760 0 0.0
12/06/2017
11.67
 169,000 10.93 11.67 11.21 0 3,850 -0.0
09/06/2017
10.93
 29,420 10.89 11.02 10.79 100 3,240 -0.0
08/06/2017
10.89
 73,040 10.89 10.93 10.61 0 0 0
07/06/2017
10.89
 81,350 10.66 10.89 10.47 14,900 0 0.2
06/06/2017
10.66
 9,570 10.75 10.93 10.47 0 0 0
05/06/2017
10.75
 16,500 10.66 10.89 10.34 8,380 0 0.1
02/06/2017
10.66
 35,120 10.75 10.75 10.56 8,000 0 0.1
01/06/2017
10.75
 32,040 10.75 10.75 10.56 12,000 0 0.1
31/05/2017
10.75
 42,550 10.84 10.84 10.56 9,400 0 0.1
30/05/2017
10.84
 45,340 10.70 10.93 10.56 8,000 0 0.1
29/05/2017
10.70
 9,800 10.93 11.02 10.66 0 0 0
26/05/2017
10.93
 11,480 10.98 10.98 10.66 1,500 500 0.0
25/05/2017
10.98
 11,910 10.66 10.98 10.66 2,000 0 0.0
24/05/2017
10.66
 15,660 10.93 10.93 10.56 90 0 0.0
23/05/2017
10.93
 12,830 10.93 10.93 10.56 0 670 -0.0
22/05/2017
10.93
 29,540 10.70 11.02 10.56 0 10,850 -0.1
19/05/2017
10.70
 35,780 10.70 11.21 10.66 16,000 23,150 -0.1
18/05/2017
10.70
 62,090 10.93 11.16 10.70 0 37,460 -0.4
17/05/2017
10.93
 33,610 11.21 11.25 10.93 500 0 0.0
16/05/2017
11.21
 27,670 11.12 11.39 10.93 670 0 0.0
15/05/2017
11.12
 20,030 11.12 11.48 10.93 0 0 0
12/05/2017
11.12
 24,690 11.58 11.85 11.12 0 0 0
11/05/2017
11.58
 76,910 11.30 11.94 11.39 0 250 -0.0
10/05/2017
11.30
 41,040 11.12 11.30 10.84 0 0 0
09/05/2017
11.12
 12,590 11.02 11.30 11.02 0 170 -0.0
08/05/2017
11.02
 15,020 11.35 11.39 11.02 0 0 0
05/05/2017
11.35
 29,820 11.02 11.39 11.02 10,000 0 0.1
04/05/2017
11.02
 8,670 11.02 11.02 10.66 250 0 0.0
03/05/2017
11.02
 31,260 11.39 11.39 10.75 90 100 -0
28/04/2017
11.39
 37,070 11.39 11.39 11.02 750 0 0.0
27/04/2017
11.39
 90,630 10.66 11.39 10.98 0 0 0
26/04/2017
10.66
 54,100 10.66 10.75 10.20 1,300 290 0.0
25/04/2017
10.66
 88,300 11.02 11.48 10.29 250 210 0.0
24/04/2017
11.02
 200,590 11.85 11.85 11.02 0 12,000 -0.1
21/04/2017
11.85
 107,890 12.26 12.49 11.67 0 0 0
20/04/2017
12.26
 21,110 12.22 12.59 11.99 500 0 0.0
19/04/2017
12.22
 51,240 12.40 12.68 12.22 500 0 0.0
18/04/2017
12.40
 46,220 12.77 12.95 12.22 0 0 0
17/04/2017
12.77
 236,380 11.94 12.77 12.22 5,000 0 0.1
14/04/2017
11.94
 20,810 12.13 12.13 11.76 0 0 0
13/04/2017
12.13
 22,400 11.85 12.40 11.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |