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)
12/04/2023
18.80
 38,500 19.15 19.15 18.35 0 0 0
11/04/2023
19.15
 24,400 19.10 19.15 18.45 0 0 0.1
10/04/2023
19.10
 79,300 18.40 19.60 18.75 5,500 1,600 0.1
07/04/2023
18.40
 8,200 18.60 19.05 18.35 0 0 0.0
06/04/2023
18.60
 77,000 19 19.50 17.95 1,400 0 0.0
05/04/2023
19
 32,700 18.70 19.65 18.70 0 700 -0.0
04/04/2023
18.70
 8,200 18.40 18.70 18.05 0 0 0.0
03/04/2023
18.40
 26,000 18.45 18.50 17.95 600 0 0.0
31/03/2023
18.45
 15,500 18.25 18.50 17.90 0 400 -0.0
30/03/2023
18.25
 8,400 18.50 18.85 18.05 0 700 -0.0
29/03/2023
18.50
 12,000 18.90 18.90 18.50 0 0 -0.0
28/03/2023
18.90
 19,400 18.50 19.20 18.60 0 1,000 -0.0
27/03/2023
18.50
 7,600 19 19.10 18.50 0 0 0
24/03/2023
19
 26,100 18.90 19 18.10 800 100 0.0
23/03/2023
18.90
 8,600 18.80 19.50 18.20 100 0 0.0
22/03/2023
18.80
 39,700 19.30 20.50 18.80 400 1,500 -0.0
21/03/2023
19.30
 37,000 18.05 19.30 19.20 900 0 0.0
20/03/2023
18.05
 21,300 16.90 18.05 16.90 0 0 0.0
17/03/2023
16.90
 15,800 17.10 17.10 16.30 0 0 0.0
16/03/2023
17.10
 23,900 18.10 18.10 17.10 200 0 0.0
15/03/2023
18.10
 26,700 17.90 18.15 17.80 100 0 0.0
14/03/2023
17.90
 53,000 19.20 19.20 17.90 100 900 -0.0
13/03/2023
19.20
 45,100 20.15 20.20 18.75 500 0 0.0
10/03/2023
20.15
 39,100 19.40 20.15 18.80 0 0 0.0
09/03/2023
19.40
 41,700 20.25 21 19.40 100 0 0.0
08/03/2023
20.25
 39,500 21 21.30 20.20 400 100 0.0
07/03/2023
21
 49,600 20.15 21.30 20.20 0 6,900 -0.1
06/03/2023
20.15
 111,900 18.85 20.15 18.65 500 0 0.0
03/03/2023
18.85
 39,800 19.75 19.90 18.85 700 0 0.0
02/03/2023
19.75
 76,200 19.05 19.95 18.50 500 8,400 -0.2
01/03/2023
19.05
 121,100 17.85 19.05 18.35 800 0 0.0
28/02/2023
17.85
 96,500 16.70 17.85 17.80 100 100 0
27/02/2023
16.70
 59,300 15.65 16.70 15.65 1,000 0 0.0
24/02/2023
15.65
 48,500 16.45 16.80 15.50 600 0 0.0
23/02/2023
16.45
 279,300 15.85 16.90 15.90 700 500 0.0
22/02/2023
15.85
 205,800 14.85 15.85 15.50 600 0 0.0
21/02/2023
14.85
 73,200 13.90 14.85 14.85 700 0 0.0
20/02/2023
13.90
 9,400 13 13.90 13.90 0 0 0.1
17/02/2023
13
 22,800 12.75 13 12.80 8,300 0 0.1
16/02/2023
12.75
 27,300 11.95 12.75 12 0 0 -0.1
15/02/2023
11.95
 3,500 11.60 12.35 11.70 0 0 -0.1
14/02/2023
11.60
 15,600 11.35 12 10.95 0 11,800 -0.1
13/02/2023
11.35
 19,600 12 12 11.35 0 200 -0.0
10/02/2023
12
 8,000 12.20 12.20 11.80 0 0 -0.0
09/02/2023
12.20
 6,000 12.40 12.40 11.90 0 0 -0.0
08/02/2023
12.40
 12,900 12.50 12.50 11.70 0 400 -0.0
07/02/2023
12.50
 20,900 12.30 13.10 12.30 0 1,000 -0.0
06/02/2023
12.30
 13,700 12.60 13.25 12.30 0 0 0.0
03/02/2023
12.60
 20,400 12 12.80 11.90 100 0 0.0
02/02/2023
12
 19,400 12.30 12.30 12 0 600 -0.0
01/02/2023
12.30
 25,300 12.85 13.20 12.10 800 700 0.0
31/01/2023
12.85
 91,100 12.30 13.15 12.60 900 18,500 -0.2
30/01/2023
12.30
 61,800 11.50 12.30 12.10 900 500 0.0
27/01/2023
11.50
 16,500 10.75 11.50 10.85 0 0 0.1
19/01/2023
10.75
 28,200 10.05 10.75 10.05 8,100 0 0.1
18/01/2023
10.05
 24,600 9.43 10.05 9.50 0 0 0.0
17/01/2023
9.43
 3,500 9.38 9.50 9.40 0 0 0.0
16/01/2023
9.38
 18,000 9.20 9.40 9.20 0 0 0.0
13/01/2023
9.20
 2,400 9.30 9.30 9.20 100 0 0.0
12/01/2023
9.30
 500 9.29 9.30 9.30 0 0 -0.0
11/01/2023
9.29
 2,800 9.13 9.29 9.01 0 0 -0.0
10/01/2023
9.13
 1,300 9.55 9.55 9.13 0 54 -0.0
09/01/2023
9.55
 0 9.55 9.55 9.55 0 0 0.0
06/01/2023
9.55
 1,600 9.39 9.58 9.30 0 0 0.0
05/01/2023
9.39
 0 9.39 9.39 9.39 0 0 0.0
04/01/2023
9.39
 2,400 9.40 9.40 9.10 0 0 0.0
03/01/2023
9.40
 7,000 9.38 9.40 9.14 100 0 0.0
30/12/2022
9.38
 500 9.50 9.50 9.10 0 0 -0.1
29/12/2022
9.50
 200 9.50 9.50 9.50 0 0 -0.1
28/12/2022
9.50
 100 9.53 9.53 9.50 0 0 -0.1
27/12/2022
9.53
 200 9.13 9.57 9.53 0 0 -0.1
26/12/2022
9.13
 4,400 9.39 9.94 9.13 0 0 -0.1
23/12/2022
9.39
 2,900 9.20 9.39 9.12 0 0 -0.1
22/12/2022
9.20
 6,100 9.22 9.25 9.20 0 0 -0.1
21/12/2022
9.22
 2,500 9.68 9.86 9.21 0 0 -0.1
20/12/2022
9.68
 2,400 9.80 9.80 9.30 0 0 -0.1
19/12/2022
9.80
 9,400 9.80 9.80 9.50 0 0 -0.1
16/12/2022
9.80
 15,400 9.60 9.80 9.40 0 0 -0.1
15/12/2022
9.60
 2,400 9.60 9.84 9.60 0 0 -0.1
14/12/2022
9.60
 4,300 9.68 9.80 9.60 0 0 -0.1
13/12/2022
9.68
 11,300 9.53 9.77 9.30 0 5,200 -0.1
12/12/2022
9.53
 6,300 9.98 9.98 9.47 0 0 0.1
09/12/2022
9.98
 3,600 10 10 9.50 0 0 0.1
08/12/2022
10
 12,200 9.40 10 9.30 9,500 0 0.1
07/12/2022
9.40
 8,900 10.10 10.10 9.40 100 0 0.0
06/12/2022
10.10
 26,800 10.30 10.55 9.60 100 0 0.0
05/12/2022
10.30
 24,700 9.65 10.30 10.10 0 0 0.1
02/12/2022
9.65
 27,100 9.02 9.65 9.02 7,000 0 0.1
01/12/2022
9.02
 35,200 8.59 9.19 8.60 0 0 0.0
30/11/2022
8.59
 6,300 8.50 8.59 8.40 400 0 0.0
29/11/2022
8.50
 21,000 8.40 8.67 8.20 0 0 0.0
28/11/2022
8.40
 6,400 8 8.56 8.15 400 0 0.0
25/11/2022
8
 10,300 8 8 8 1,000 0 0.0
24/11/2022
8
 1,300 8 8.19 8 400 0 0.0
23/11/2022
8
 6,000 8.10 8.20 7.71 0 0 0.0
22/11/2022
8.10
 4,400 8.40 8.67 8.10 0 0 0.0
21/11/2022
8.40
 5,400 8.59 8.59 8.10 100 0 0.0
18/11/2022
8.59
 300 8.40 8.68 8.59 200 0 0.0
17/11/2022
8.40
 12,300 8.26 8.70 8.40 0 0 -0.2
16/11/2022
8.26
 42,900 7.72 8.26 7.18 300 24,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |