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)
06/09/2023
18.25
 2,400 18.30 18.30 18 200 0 0.0
05/09/2023
18.30
 2,900 18.30 18.30 18 0 0 0
31/08/2023
18.30
 15,800 17.75 18.30 17.40 0 0 0
30/08/2023
17.75
 700 17.80 17.80 17.75 0 0 0
29/08/2023
17.80
 3,100 17.85 17.90 17.40 300 0 0.0
28/08/2023
17.85
 6,400 17.75 18.20 17 0 2,000 -0.0
25/08/2023
17.75
 7,500 17.80 17.90 17.50 700 2,000 -0.0
24/08/2023
17.80
 6,900 17.80 18.30 17.55 0 2,000 -0.0
23/08/2023
17.80
 7,300 18.30 18.30 17.20 0 2,700 -0.0
22/08/2023
18.30
 2,700 18.30 19.10 18.30 0 0 0
21/08/2023
18.30
 29,100 19.05 19.05 17.75 0 14,000 -0.3
18/08/2023
19.05
 26,100 19 19.50 18 4,000 17,500 -0.2
17/08/2023
19
 10,400 19.80 19.80 19 200 0 0.0
16/08/2023
19.80
 7,900 19.75 20 19.60 0 0 0
15/08/2023
19.75
 11,900 19.85 19.85 19.20 0 2,000 -0.0
14/08/2023
19.85
 2,500 19.75 20 19.70 0 0 0
11/08/2023
19.75
 12,200 20.25 20.25 19.30 0 0 0
10/08/2023
20.25
 700 20 20.30 20.25 0 0 0
09/08/2023
20
 3,600 20.35 20.35 19.70 0 0 0
08/08/2023
20.35
 16,300 20.30 20.40 19.65 0 0 0
07/08/2023
20.30
 2,500 20.35 20.40 20.30 0 0 0
04/08/2023
20.35
 17,000 20.55 20.60 19.70 100 0 0.0
03/08/2023
20.55
 17,300 20.60 20.80 20.05 0 0 0
02/08/2023
20.60
 19,600 20.50 20.60 20.20 0 1,000 -0.0
01/08/2023
20.50
 4,900 20.70 20.70 20.30 0 0 0
31/07/2023
20.70
 5,500 20.80 20.80 20.30 0 0 0
28/07/2023
20.80
 11,000 20.80 20.80 19.85 0 0 0
27/07/2023
20.80
 14,400 20.80 21.40 20.35 0 0 0
26/07/2023
20.80
 12,300 20.55 20.80 20.25 0 0 0
25/07/2023
20.55
 9,800 20.60 20.60 20.25 100 0 0.0
24/07/2023
20.60
 17,000 19.95 20.90 20.15 100 0 0.0
21/07/2023
19.95
 7,900 19.95 19.95 19.75 0 0 0
20/07/2023
19.95
 4,500 19.95 20.15 19.60 100 0 0.0
19/07/2023
19.95
 3,900 20 20 19.60 0 0 0
18/07/2023
20
 11,400 19.85 20 19.80 0 0 0
17/07/2023
19.85
 31,700 20.35 20.35 19.75 1,000 0 0.0
14/07/2023
20.35
 7,700 20.45 20.45 20 100 0 0.0
13/07/2023
20.45
 28,500 20.60 20.60 19.75 1,000 0 0.0
12/07/2023
20.60
 21,500 20.90 20.90 20.15 1,200 0 0.0
11/07/2023
20.90
 9,900 21.10 21.10 20.60 100 0 0.0
10/07/2023
21.10
 30,500 20.85 21.50 20.30 100 17,800 -0.4
07/07/2023
20.85
 53,500 20.50 21 19.50 0 0 0
06/07/2023
20.50
 94,600 21.85 22.05 20.50 0 3,000 -0.1
05/07/2023
21.85
 10,600 22 22.80 21.80 0 0 0
04/07/2023
22
 165,400 22.65 22.65 21.10 200 2,000 -0.0
03/07/2023
22.65
 111,900 24.35 24.35 22.65 0 0 0
30/06/2023
24.35
 9,800 25.45 25.45 24.30 0 0 0
29/06/2023
25.45
 54,300 25.70 26 24.05 0 0 0
28/06/2023
25.70
 16,100 25.35 26.40 25.30 3,000 0 0.1
27/06/2023
25.35
 23,200 24.50 25.35 24.50 100 0 0.0
26/06/2023
24.50
 32,200 25 25 24.20 0 0 0
23/06/2023
25
 11,300 25.20 25.30 24.80 0 0 0
22/06/2023
25.20
 22,100 24.80 25.75 24.80 0 0 0
21/06/2023
24.80
 25,900 24.45 25 24.40 0 0 0
20/06/2023
24.45
 48,600 23.20 24.70 23.15 0 0 0
19/06/2023
23.20
 17,200 22.50 23.40 22.60 0 1,700 -0.0
16/06/2023
22.50
 29,000 22.90 23.50 22.50 0 0 0
15/06/2023
22.90
 13,000 22.60 22.90 22.45 0 0 0
14/06/2023
22.60
 62,300 23.40 23.40 22.35 0 0 0
13/06/2023
23.40
 38,900 23.60 23.80 23.20 0 800 -0.0
12/06/2023
23.60
 93,200 22.10 23.60 21.90 0 0 0
09/06/2023
22.10
 18,300 22.20 22.20 21.35 0 800 -0.0
08/06/2023
22.20
 20,900 22.20 22.25 22 0 0 0
07/06/2023
22.20
 27,300 22.40 22.40 21.80 0 500 -0.0
06/06/2023
22.40
 11,700 22.10 22.40 21.80 0 300 -0.0
05/06/2023
22.10
 46,800 22 22.20 21.90 0 100 -0.0
02/06/2023
22
 33,200 21.85 22.35 21.75 0 0 0
01/06/2023
21.85
 72,100 22.35 22.35 21 0 0 0
31/05/2023
22.35
 62,300 22.60 22.90 21.45 0 0 0
30/05/2023
22.60
 53,600 22.70 22.80 21.85 700 0 0.0
29/05/2023
22.70
 269,900 21.60 23.10 22.15 2,200 0 0.1
26/05/2023
21.60
 42,700 20.20 21.60 21.60 0 0 0
25/05/2023
20.20
 55,400 18.90 20.20 19.10 0 0 0
24/05/2023
18.90
 13,300 19 19.10 18.35 900 7,700 -0.1
23/05/2023
19
 19,800 19 19.30 18.65 0 200 -0.0
22/05/2023
19
 26,800 18.90 19 18 0 0 0
19/05/2023
18.90
 2,900 19 19 18.70 0 0 0
18/05/2023
19
 2,100 19.15 19.15 18.70 0 0 0
17/05/2023
19.15
 20,300 19.20 19.35 18.90 0 0 0
16/05/2023
19.20
 24,800 19.20 19.40 18.80 0 1,100 -0.0
15/05/2023
19.20
 30,300 18.40 19.45 18.20 0 0 0
12/05/2023
18.40
 22,400 18 18.40 17.90 0 200 -0.0
11/05/2023
18
 12,100 18.45 18.45 17.90 0 0 0
10/05/2023
18.45
 23,600 18.50 18.50 17.60 0 0 0
09/05/2023
18.50
 30,200 18.60 18.80 18.05 0 0 0
08/05/2023
18.60
 6,700 18.65 18.65 18.30 0 0 0
05/05/2023
18.65
 7,900 18.60 18.80 18.20 0 0 0
04/05/2023
18.60
 6,800 18.50 18.75 18.10 1,000 0 0.0
28/04/2023
18.50
 16,100 18.60 19.20 18.40 0 100 -0.0
27/04/2023
18.60
 4,000 18.55 18.90 18.40 0 0 0
26/04/2023
18.55
 4,900 18.65 18.65 18.30 0 0 -0.0
25/04/2023
18.65
 3,600 18.65 18.70 18.20 0 0 -0.0
24/04/2023
18.65
 11,100 18.80 18.80 18 0 0 -0.0
21/04/2023
18.80
 10,400 18.55 18.90 18.30 0 100 -0.0
20/04/2023
18.55
 5,500 19 19 18.55 2,000 0 0.0
19/04/2023
19
 26,100 18.60 19.30 18.40 0 0 -0.0
18/04/2023
18.60
 21,600 18.60 18.75 18.40 0 0 -0.0
17/04/2023
18.60
 4,600 18.65 18.65 18.30 0 90 -0.0
14/04/2023
18.65
 18,700 18.70 18.80 18.05 0 5,500 -0.1
13/04/2023
18.70
 8,900 18.80 18.80 18.25 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |