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
(2024-10-15) 		-0.09 -1.29% 807,400 -3,800 -0.0
6.47
7.73
6.91
2 tháng
(2024-09-16) 		-0.32 -4.43% 1,233,200 10,500 0.1
6.47
7.73
6.91
3 tháng
(2024-08-16) 		-0.62 -8.23% 1,856,600 9,200 0.1
6.47
7.77
6.91
6 tháng
(2024-05-20) 		-3.99 -36.61% 2,978,900 -2,525 -0.1
6.47
14.65
6.91
12 tháng
(2023-11-20) 		-9.44 -57.74% 3,821,400 -37,625 -0.5
6.47
16.35
6.91
24 tháng
(2022-11-25) 		-1.09 -13.62% 9,509,000 -129,369 -2.7
6.47
25.70
6.91
36 tháng
(2021-11-30) 		-9.63 -58.21% 18,373,300 600 0.7
6.47
25.75
6.91
60 tháng
(2019-12-11) 		2.63 61.41% 29,748,790 20,210 1.0
4.10
25.75
6.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2016
31.02
 93,270 31.18 31.66 29.11 3,840 45,110 -1.6
25/01/2016
31.18
 56,700 33.49 33.81 31.18 3,000 13,410 -0.4
22/01/2016
33.49
 135,120 35.95 35.95 33.49 0 5,000 -0.2
21/01/2016
35.95
 154,950 38.58 38.58 35.95 43,510 0 2.0
20/01/2016
38.58
 10,810 38.58 39.77 38.58 4,000 0 0.2
19/01/2016
38.58
 22,010 38.18 39.77 37.78 6,100 5,600 0.0
18/01/2016
38.18
 37,540 39.13 39.13 36.59 3,000 0 0.1
15/01/2016
39.13
 13,190 39.61 40.57 38.98 0 0 0
14/01/2016
39.61
 37,850 40.17 40.17 39.37 4,000 0 0.2
13/01/2016
40.17
 8,460 40.57 41.36 39.77 200 1,150 -0.0
12/01/2016
40.57
 33,900 39.77 40.57 39.77 3,000 23,380 -1.0
11/01/2016
39.77
 12,370 40.57 40.96 39.77 1,000 6,800 -0.3
08/01/2016
40.57
 39,930 42.16 42.16 40.57 16,500 26,400 -0.5
07/01/2016
42.16
 44,430 42.95 42.95 40.57 20,240 16,310 0.2
06/01/2016
42.95
 38,890 41.36 42.95 41.76 20,800 11,700 0.5
05/01/2016
41.36
 72,900 42.95 43.35 40.57 20,040 41,910 -1.1
04/01/2016
42.95
 68,810 40.57 43.35 40.17 28,830 3,700 1.4
31/12/2015
40.57
 48,170 39.21 40.57 39.69 30,000 3,330 1.3
30/12/2015
39.21
 4,670 39.37 39.37 38.58 0 200 -0.0
29/12/2015
39.37
 17,000 39.37 39.61 38.34 50 200 -0.0
28/12/2015
39.37
 17,240 39.69 40.57 38.18 0 0 0
25/12/2015
39.69
 15,100 39.69 39.69 38.98 130 0 0.0
24/12/2015
39.69
 16,350 37.54 39.69 37.78 70 6,790 -0.3
23/12/2015
37.54
 22,440 38.10 40.17 37.54 160 600 -0.0
22/12/2015
38.10
 14,720 38.58 38.58 38.10 1,200 8,140 -0.3
21/12/2015
38.58
 15,970 39.77 40.57 38.58 1,000 1,000 0.0
18/12/2015
39.77
 19,540 40.96 41.76 39.77 500 9,220 -0.4
17/12/2015
40.96
 14,040 40.96 41.76 40.96 0 5,800 -0.3
16/12/2015
40.96
 43,120 40.17 42.16 40.17 3,990 11,140 -0.4
15/12/2015
40.17
 10,250 40.57 40.57 40.17 0 0 0
14/12/2015
40.57
 6,950 40.17 41.36 39.77 250 0 0.0
11/12/2015
40.17
 12,150 40.57 40.57 39.77 1,000 0 0.1
10/12/2015
40.57
 23,600 38.18 40.57 38.26 0 0 0
09/12/2015
38.18
 19,460 38.26 38.58 37.86 0 200 -0.0
08/12/2015
38.26
 23,750 38.58 38.90 37.46 1,500 1,550 -0.0
07/12/2015
38.58
 5,530 39.21 39.21 38.42 0 0 0
04/12/2015
39.21
 15,380 39.37 39.37 38.42 700 0 0.0
03/12/2015
39.37
 9,460 39.53 39.53 38.98 0 0 0
02/12/2015
39.53
 5,580 38.98 39.53 39.37 800 0 0.0
01/12/2015
38.98
 29,630 39.37 39.77 38.98 0 5,000 -0.2
30/11/2015
39.37
 32,960 40.17 40.17 39.37 1,000 0 0.1
27/11/2015
40.17
 44,530 40.96 40.96 40.17 0 3,000 -0.2
26/11/2015
40.96
 15,330 42.55 42.55 40.57 0 0 0
25/11/2015
42.55
 24,590 41.36 42.55 41.36 5,880 2,600 0.2
24/11/2015
41.36
 22,740 42.55 42.55 41.36 4,720 4,500 0.0
23/11/2015
42.55
 15,530 42.16 42.55 41.36 0 800 -0.0
20/11/2015
42.16
 20,230 42.16 42.55 41.76 4,000 0 0.2
19/11/2015
42.16
 30,000 42.16 42.55 40.96 1,880 5,000 -0.2
18/11/2015
42.16
 32,360 42.16 42.95 41.76 1,100 0 0.1
17/11/2015
42.16
 40,340 43.75 43.75 42.16 4,300 4,200 0.0
16/11/2015
43.75
 36,640 44.15 44.94 43.35 4,730 2,500 0.1
13/11/2015
44.15
 34,000 43.35 44.54 42.16 8,800 0 0.5
12/11/2015
43.35
 47,980 43.75 43.75 41.76 4,670 0 0.3
11/11/2015
43.75
 59,310 45.34 45.34 43.75 5,150 0 0.3
10/11/2015
45.34
 115,930 42.55 45.34 43.75 21,500 1,700 1.1
09/11/2015
42.55
 74,130 39.77 42.55 40.17 4,700 2,760 0.1
06/11/2015
39.77
 102,380 40.96 41.76 38.98 5,570 11,200 -0.3
05/11/2015
40.96
 68,640 42.55 42.55 39.77 3,330 2,000 0.1
04/11/2015
42.55
 50,780 45.74 45.74 42.55 3,000 5,000 -0.1
03/11/2015
45.74
 144,380 45.74 45.74 42.55 7,260 7,000 0.0
02/11/2015
45.74
 97,430 48.92 48.92 45.74 3,500 0 0.2
30/10/2015
48.92
 62,550 51.30 51.30 48.92 6,100 12,000 -0.4
29/10/2015
51.30
 119,560 49.32 52.50 49.32 4,900 8,500 -0.2
28/10/2015
49.32
 59,390 46.13 49.32 48.92 3,200 4,600 -0.1
27/10/2015
46.13
 56,440 43.35 46.13 45.34 7,050 1,840 0.3
26/10/2015
43.35
 51,190 40.96 43.35 40.96 94,900 700 4.5
23/10/2015
40.96
 35,170 42.95 43.75 40.96 0 0 0
22/10/2015
42.95
 52,650 40.96 43.75 41.36 10,500 650 0.5
21/10/2015
40.96
 38,780 38.34 40.96 38.58 3,200 670 0.1
20/10/2015
38.34
 79,640 37.78 38.42 37.78 0 0 0
19/10/2015
37.78
 80,630 37.38 38.10 37.38 2,000 0 0.1
16/10/2015
37.38
 64,840 38.18 38.34 37.38 4,600 160 0.2
15/10/2015
38.18
 70,370 37.38 38.66 37.46 0 5,000 -0.2
14/10/2015
37.38
 51,210 36.83 37.38 36.27 800 0 0.0
13/10/2015
36.83
 64,900 36.83 37.23 36.19 6,730 0 0.3
12/10/2015
36.83
 27,810 37.54 37.54 36.59 2,500 0 0.1
09/10/2015
37.54
 110,600 38.10 38.10 36.99 5,690 0 0.3
08/10/2015
38.10
 84,030 37.38 38.50 37.38 253,490 0 11.1
07/10/2015
37.38
 62,810 37.38 38.10 36.99 17,000 1,000 0.8
06/10/2015
37.38
 142,340 36.91 37.70 35.79 3,330 0 0.2
05/10/2015
36.91
 162,120 36.91 37.23 35.40 360 0 0.0
02/10/2015
36.91
 46,020 35.79 36.99 35.87 1,120 0 0.1
01/10/2015
35.79
 66,150 35.00 35.79 35.00 12,220 0 0.5
30/09/2015
35.00
 160,970 33.65 35.24 33.96 3,000 0 0.1
29/09/2015
33.65
 98,040 32.85 34.20 32.21 4,300 50 0.2
28/09/2015
32.85
 53,400 31.50 32.85 31.66 0 0 0
25/09/2015
31.50
 108,830 31.50 32.45 31.42 1,500 0 0.1
24/09/2015
31.50
 37,460 31.34 32.21 31.18 0 0 0
23/09/2015
31.34
 8,960 31.02 31.34 30.78 980 0 0.0
22/09/2015
31.02
 23,750 31.26 31.74 30.94 380 0 0.0
21/09/2015
31.26
 41,350 31.58 31.82 31.02 700 0 0.0
18/09/2015
31.58
 26,220 31.02 32.29 30.86 400 0 0.0
17/09/2015
31.02
 38,410 32.21 32.21 31.02 300 0 0.0
16/09/2015
32.21
 75,210 32.21 33.01 31.82 27,270 0 1.1
15/09/2015
32.21
 92,460 30.46 32.45 30.46 310 0 0.0
14/09/2015
30.46
 190,190 28.48 30.46 29.91 700 0 0.0
11/09/2015
28.48
 14,390 28.48 28.79 28.24 8,500 0 0.3
10/09/2015
28.48
 11,310 28.63 28.63 28.32 3,000 10 0.1
09/09/2015
28.63
 42,160 28.08 28.95 28.24 0 12,000 -0.4
08/09/2015
28.08
 58,680 28.40 28.63 27.92 0 43,260 -1.5

Chính sách bảo mật | Điều khoản sử dụng |