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)
12/04/2017
11.85
 56,550 12.17 12.17 11.81 0 0 0
11/04/2017
12.17
 14,520 12.40 12.63 12.13 300 0 0.0
10/04/2017
12.40
 28,300 11.94 12.45 11.94 0 6,930 -0.1
07/04/2017
11.94
 72,590 12.13 12.49 11.71 0 1,100 -0.0
05/04/2017
12.13
 69,840 12.49 12.49 12.03 0 0 0
04/04/2017
12.49
 15,100 12.49 12.82 12.49 0 0 0
03/04/2017
12.49
 16,670 12.68 12.68 12.31 0 0 0
31/03/2017
12.68
 58,670 13.14 13.96 12.68 0 0 0
30/03/2017
13.14
 85,940 12.31 13.14 12.31 1,200 1,000 0.0
29/03/2017
12.31
 57,380 12.49 12.49 12.03 0 9,480 -0.1
28/03/2017
12.49
 99,860 13.14 13.14 12.31 100 19,000 -0.3
27/03/2017
13.14
 83,670 13.50 13.60 12.77 1,000 20,310 -0.3
24/03/2017
13.50
 52,280 13.41 13.78 12.86 7,500 10,000 -0.0
23/03/2017
13.41
 93,780 13.60 13.60 13.05 3,240 3,020 0.0
22/03/2017
13.60
 391,750 13.23 14.15 13.50 16,060 19,210 -0.0
21/03/2017
13.23
 141,670 12.40 13.23 13.23 0 29,020 -0.4
20/03/2017
12.40
 95,130 11.62 12.40 11.90 0 3,890 -0.1
17/03/2017
11.62
 26,340 11.58 11.76 11.02 0 0 0
16/03/2017
11.58
 30,720 11.81 11.81 11.58 5,000 0 0.1
15/03/2017
11.81
 5,160 11.67 11.94 11.71 0 1,000 -0.0
14/03/2017
11.67
 20,800 11.58 11.94 11.58 0 3,010 -0.0
13/03/2017
11.58
 1,880 11.85 11.94 11.58 0 500 -0.0
10/03/2017
11.85
 17,480 11.67 11.94 11.48 0 0 0
09/03/2017
11.67
 10,620 11.94 11.94 11.67 0 2,600 -0.0
08/03/2017
11.94
 36,280 11.76 12.13 11.76 2,030 7,650 -0.1
07/03/2017
11.76
 24,830 11.85 11.94 11.76 0 7,000 -0.1
06/03/2017
11.85
 63,600 12.22 12.22 11.76 0 18,250 -0.2
03/03/2017
12.22
 15,450 12.13 12.31 11.85 100 0 0.0
02/03/2017
12.13
 64,420 11.94 12.49 11.90 0 10 -0.0
01/03/2017
11.94
 44,120 12.17 12.22 11.85 4,930 640 0.1
28/02/2017
12.17
 20,630 12.13 12.40 12.08 0 2,010 -0.0
27/02/2017
12.13
 66,870 12.13 12.59 11.94 15,640 0 0.2
24/02/2017
12.13
 56,840 11.67 12.45 11.94 14,800 6,800 0.1
23/02/2017
11.67
 58,180 12.54 12.68 11.67 3,000 0 0.0
22/02/2017
12.54
 32,290 12.40 12.72 12.22 0 0 0
21/02/2017
12.40
 34,170 12.40 12.77 12.22 500 0 0.0
20/02/2017
12.40
 30,900 12.31 12.68 11.76 800 0 0.0
17/02/2017
12.31
 44,760 12.86 12.86 12.13 0 0 0
16/02/2017
12.86
 78,710 12.95 13.78 12.86 1,000 0 0.0
15/02/2017
12.95
 98,560 12.13 12.95 12.86 16,000 0 0.2
14/02/2017
12.13
 60,760 12.13 12.31 11.48 750 0 0.0
13/02/2017
12.13
 40,650 12.13 12.49 11.94 0 150 -0.0
10/02/2017
12.13
 42,150 12.13 12.49 11.94 0 30 -0.0
09/02/2017
12.13
 12,280 12.40 12.68 12.13 100 0 0.0
08/02/2017
12.40
 13,510 12.13 12.86 11.94 0 5,000 -0.1
07/02/2017
12.13
 126,930 12.68 12.68 11.94 0 5,000 -0.1
06/02/2017
12.68
 84,860 13.14 13.14 12.22 3,100 6,180 -0.0
03/02/2017
13.14
 9,930 13.23 13.23 12.86 10 3,000 -0.0
02/02/2017
13.23
 16,010 13.32 13.32 12.68 2,070 3,260 -0.0
25/01/2017
13.32
 15,280 13.32 13.60 12.86 3,000 0 0.0
24/01/2017
13.32
 7,060 13.23 13.32 12.95 0 0 0
23/01/2017
13.23
 17,680 13.32 13.32 12.68 8,120 0 0.1
20/01/2017
13.32
 30,130 13.32 13.69 13.14 4,940 0 0.1
19/01/2017
13.32
 18,600 13.50 13.73 13.32 3,050 1,150 0.0
18/01/2017
13.50
 21,570 13.96 13.96 13.50 770 0 0.0
17/01/2017
13.96
 30,970 13.96 14.06 13.60 0 0 0
16/01/2017
13.96
 4,600 13.96 14.38 13.50 0 0 0
13/01/2017
13.96
 22,140 14.42 14.88 13.87 0 0 0
12/01/2017
14.42
 124,980 13.50 14.42 13.60 0 0 0
11/01/2017
13.50
 13,350 13.32 13.78 13.05 0 1,620 -0.0
10/01/2017
13.32
 26,140 13.32 13.64 13.32 0 0 0
09/01/2017
13.32
 13,200 13.23 13.78 13.23 0 0 0
06/01/2017
13.23
 20,760 13.50 13.50 13.05 3,000 0 0.0
05/01/2017
13.50
 9,700 13.69 13.69 13.14 0 0 0
04/01/2017
13.69
 29,920 13.41 13.69 13.32 2,000 9,000 -0.1
03/01/2017
13.41
 25,490 13.14 13.50 12.59 110 660 -0.0
30/12/2016
13.14
 46,660 13.87 13.87 12.95 1,060 0 0.0
29/12/2016
13.87
 20,030 14.15 14.52 13.41 0 0 0
28/12/2016
14.15
 11,860 14.33 14.70 13.78 5,000 0 0.1
27/12/2016
14.33
 78,840 13.41 14.33 13.78 3,730 360 0.1
26/12/2016
13.41
 22,090 12.86 13.41 12.86 7,910 0 0.1
23/12/2016
12.86
 11,310 13.32 13.60 12.86 0 0 0
22/12/2016
13.32
 12,870 13.87 14.15 13.32 0 4,300 -0.1
21/12/2016
13.87
 13,450 13.50 14.06 13.41 1,000 3,500 -0.0
20/12/2016
13.50
 11,570 14.15 14.15 13.50 100 0 0.0
19/12/2016
14.15
 49,750 13.23 14.15 12.86 500 5,090 -0.1
16/12/2016
13.23
 22,020 13.23 13.69 12.40 0 0 0
15/12/2016
13.23
 11,740 13.69 13.69 13.14 100 1,100 -0.0
14/12/2016
13.69
 52,390 12.82 13.69 12.40 530 4,800 -0.1
13/12/2016
12.82
 49,670 13.78 13.87 12.82 0 0 0
12/12/2016
13.78
 41,950 14.79 14.88 13.78 0 0 0
09/12/2016
14.79
 27,270 15.76 15.76 14.70 4,000 900 0.1
08/12/2016
15.76
 29,770 16.03 16.08 14.97 0 0 0
07/12/2016
16.03
 20,060 16.17 16.21 15.43 0 0 0
06/12/2016
16.17
 109,130 15.16 16.17 14.24 0 13,840 -0.2
05/12/2016
15.16
 9,520 16.26 16.26 15.16 0 10 -0.0
02/12/2016
16.26
 65,850 16.35 17.46 15.43 1,850 12,500 -0.2
01/12/2016
16.35
 143,910 15.30 16.35 15.62 0 1,000 -0.0
30/11/2016
15.30
 11,960 16.40 16.40 15.30 0 0 0
29/11/2016
16.40
 990 17.59 17.59 16.40 0 0 0
28/11/2016
17.59
 30,610 18.88 18.88 17.59 0 0 0
25/11/2016
18.88
 35,400 20.26 20.26 18.88 0 0 0
24/11/2016
20.26
 248,140 18.97 20.26 19.29 3,610 720 0.1
23/11/2016
18.97
 139,000 17.73 18.97 18.83 980 0 0.0
22/11/2016
17.73
 76,270 16.58 17.73 17.27 890 0 0.0
21/11/2016
16.58
 113,010 15.53 16.58 16.08 1,000 0 0.0
18/11/2016
15.53
 94,820 14.52 15.53 15.16 10,000 0 0.2
17/11/2016
14.52
 67,050 13.78 14.52 13.78 0 460 -0.0
16/11/2016
13.78
 73,200 13.41 13.96 12.86 0 0 0
15/11/2016
13.41
 48,670 13.41 13.41 13.05 490 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |