CTCP Ô tô TMT (tmt)

6.95
0.25
(3.73%)
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
(2024-10-22) 		0.11 1.61% 833,800 -3,900 -0.0
6.47
7.73
6.95
2 tháng
(2024-09-23) 		-0.04 -0.57% 1,229,900 10,300 0.1
6.47
7.73
6.95
3 tháng
(2024-08-23) 		-0.65 -8.55% 1,750,000 11,800 0.1
6.47
7.73
6.95
6 tháng
(2024-05-27) 		-3.40 -32.85% 3,020,800 -1,300 -0.1
6.47
14.65
6.95
12 tháng
(2023-11-27) 		-9.25 -57.10% 3,892,100 -35,900 -0.5
6.47
16.35
6.95
24 tháng
(2022-12-02) 		-2.70 -27.98% 9,505,100 -129,944 -2.7
6.47
25.70
6.95
36 tháng
(2021-12-07) 		-9.04 -56.52% 18,352,900 -5,375 0.6
6.47
25.75
6.95
60 tháng
(2019-12-18) 		2.71 64.10% 29,820,310 21,435 1.0
4.10
25.75
6.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
14.80
 6,800 14.55 14.90 14.30 0 0 0
30/01/2024
15.10
 3,200 14.85 15.10 14.50 200 0 0.0
29/01/2024
14.85
 200 14.90 14.90 14.85 0 0 0
26/01/2024
14.75
 4,400 14.75 14.75 14.50 0 0 0
25/01/2024
14.80
 1,200 14.60 14.80 14.55 200 0 0.0
24/01/2024
14.80
 8,500 14.45 14.90 14.45 200 7,600 -0.1
23/01/2024
15.10
 42,100 15.25 15.25 14.80 0 100 -0.0
22/01/2024
15.15
 13,500 14.80 15.30 14.70 0 4,000 -0.1
19/01/2024
15.30
 8,000 15.15 15.35 15.15 0 0 0
18/01/2024
15.15
 400 15.15 15.15 15.15 0 0 0
17/01/2024
15.10
 1,500 15 15.10 15 0 0 0
16/01/2024
15.10
 0 15.10 15.10 15.10 0 0 0
15/01/2024
15.10
 1,700 15.25 15.25 14.60 0 0 0
12/01/2024
15.25
 800 14.75 15.25 14.75 0 0 0
11/01/2024
15.35
 800 15.30 15.35 15.30 0 0 0
10/01/2024
15.20
 8,900 14.80 15.20 14.80 0 1,500 -0.0
09/01/2024
14.80
 3,400 14.90 14.90 14.80 200 0 0.0
08/01/2024
15.10
 5,300 15.40 15.40 14.90 500 0 0.0
05/01/2024
15.40
 2,800 15.30 15.40 15.10 0 0 0
04/01/2024
15.45
 61,300 15.20 15.60 14.65 0 100 -0.0
03/01/2024
15.70
 1,600 15.20 15.70 15.10 0 0 0
02/01/2024
15.70
 5,000 16 16 15.15 0 0 0
29/12/2023
15.70
 15,800 15.30 15.90 15.30 0 0 0
28/12/2023
15.20
 4,400 15.20 15.20 15 0 0 0
27/12/2023
15.30
 3,000 15.20 15.30 15.20 0 0 0
26/12/2023
15.40
 5,100 15.75 15.75 15.20 0 0 0
25/12/2023
15.70
 6,200 15.40 15.70 15.40 0 0 0
22/12/2023
15.40
 20,800 15.55 15.70 15.35 0 0 0
21/12/2023
15.30
 1,000 15 15.35 14.75 0 0 0
20/12/2023
15.40
 600 15.50 15.50 15.35 0 0 0
19/12/2023
15.50
 600 15.50 15.50 15.50 0 0 0
18/12/2023
15.35
 8,700 14.65 15.35 14.20 0 0 0
15/12/2023
15
 1,000 15 15 15 0 0 0
14/12/2023
15.55
 4,600 15.30 15.55 14.80 0 0 0
13/12/2023
15.80
 2,000 15.40 15.80 15.30 0 0 0
12/12/2023
15.85
 5,200 15.95 15.95 15 0 0 0
11/12/2023
16
 1,300 15.35 16 15.30 0 0 0
08/12/2023
16.10
 4,800 16 16.20 15.55 0 1,000 -0.0
07/12/2023
16
 1,000 16 16.20 15.50 0 0 0
06/12/2023
15.60
 1,800 15.70 15.70 15.20 0 100 -0.0
05/12/2023
15.70
 4,600 15.50 15.70 15.15 0 0 0
04/12/2023
15.80
 2,100 15.50 15.80 15.40 0 0 0
01/12/2023
15.70
 600 15.70 15.70 15.60 0 0 0
30/11/2023
15.95
 800 15.70 15.95 15.65 0 0 0
29/11/2023
16.20
 1,400 15.75 16.20 15.55 0 0 0
28/11/2023
16.35
 1,800 15.80 16.40 15.80 0 0 0
27/11/2023
16.20
 1,000 15.80 16.20 15.80 500 0 0.0
24/11/2023
16.20
 600 16.25 16.25 16.20 0 0 0
23/11/2023
16.25
 500 15.65 16.25 15.65 0 0 0
22/11/2023
16.35
 0 16.35 16.35 16.35 0 0 0
21/11/2023
16.35
 3,300 15.25 16.35 15.25 0 500 -0.0
20/11/2023
16.35
 200 16.35 16.35 16.35 0 0 0
17/11/2023
16.40
 1,000 16.40 16.40 16.40 0 0 0
16/11/2023
16.30
 800 16 16.30 16 0 0 0
15/11/2023
16.30
 1,500 16 16.30 16 0 0 0
14/11/2023
16.30
 7,300 16.25 16.30 16 0 0 0
13/11/2023
16.30
 0 16.30 16.30 16.30 0 0 0
10/11/2023
16.30
 9,000 15.25 16.45 15.25 0 0 0
09/11/2023
16.05
 4,100 14.95 16.10 14.95 0 1,200 -0.0
08/11/2023
16
 12,300 15.20 16.10 15 0 0 0
07/11/2023
15.65
 300 15.65 15.65 15.65 0 0 0
06/11/2023
15.65
 3,600 15.80 15.80 14.50 0 0 0
03/11/2023
15.25
 6,400 15.35 15.70 14.80 0 0 0
02/11/2023
15.35
 2,600 15.40 16.25 15 0 0 0
01/11/2023
15.40
 23,900 15.80 15.80 14.70 0 0 0
31/10/2023
15.80
 38,400 16.95 16.95 15.80 0 0 0
30/10/2023
16.95
 1,100 17.15 17.15 16.95 0 0 0
27/10/2023
17.15
 27,200 17.90 17.90 16.65 0 0 0
26/10/2023
17.90
 15,400 18.05 18.05 16.85 0 12,200 -0.2
25/10/2023
18.05
 6,200 18.15 18.15 18.05 0 0 0
24/10/2023
18.15
 6,600 18 18.30 17.20 0 0 0
23/10/2023
18
 20,100 18.20 18.20 18 0 0 0
20/10/2023
18.20
 600 18 18.20 17.15 0 0 0
19/10/2023
18
 8,000 18.30 18.30 17.50 0 0 0
18/10/2023
18.30
 0 18.30 18.30 18.30 0 0 0
17/10/2023
18.30
 8,500 18.35 18.35 18.30 0 0 0
16/10/2023
18.35
 20,300 18.70 18.80 17.80 0 0 0
13/10/2023
18.70
 200 18.85 18.85 18.70 0 0 0
12/10/2023
18.85
 3,100 18.80 18.85 18.35 0 0 0
11/10/2023
18.80
 35,200 19.05 19.10 18.20 0 0 0
10/10/2023
19.05
 37,700 18.60 19.05 18 0 4,000 -0.1
09/10/2023
18.60
 9,400 18.35 18.60 18.30 0 0 0
06/10/2023
18.35
 100 18.35 18.35 18.35 0 0 0
05/10/2023
18.35
 3,000 17.80 19 17.60 0 100 -0.0
04/10/2023
17.80
 7,500 17.95 17.95 17.35 0 0 0
03/10/2023
17.95
 2,600 18.20 18.20 17.70 0 0 0
02/10/2023
18.20
 11,200 18.05 18.50 18 0 0 0
29/09/2023
18.05
 3,800 18 18.50 17.60 0 100 -0.0
28/09/2023
18
 200 18 18 17.50 0 0 0
27/09/2023
18
 7,000 18 18 17.25 0 200 -0.0
26/09/2023
18
 7,000 17.70 18.30 17.70 0 1,300 -0.0
25/09/2023
17.70
 23,400 17.50 18.20 17.45 800 2,000 -0.0
22/09/2023
17.50
 55,100 17.20 17.85 17.20 0 0 0
21/09/2023
17.20
 2,800 17.70 17.70 17.20 0 0 0
20/09/2023
17.70
 9,700 17.50 17.85 17.40 0 0 0
19/09/2023
17.50
 3,400 18.10 18.10 17.50 1,000 0 0.0
18/09/2023
18.10
 100 18.10 18.10 18.10 0 0 0
15/09/2023
18.10
 1,200 18 18.20 18.10 0 0 0
14/09/2023
18
 5,900 18.10 18.20 17.60 0 0 0
13/09/2023
18.10
 5,900 18.35 18.35 18.10 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |