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)
15/11/2022
7.72
 14,100 8.30 8.30 7.72 10,000 0 0.1
14/11/2022
8.30
 6,600 8.60 8.60 8 0 0 0.2
11/11/2022
8.60
 36,400 8.28 8.85 8.15 20,100 0 0.2
10/11/2022
8.28
 10,900 8.90 8.90 8.28 0 0 0.0
09/11/2022
8.90
 7,100 8.83 8.98 8.30 100 10 0.0
08/11/2022
8.83
 30,700 9.49 9.49 8.83 200 0 0.0
07/11/2022
9.49
 19,600 10.20 10.20 9.49 300 0 0.0
04/11/2022
10.20
 11,800 10.40 10.70 9.80 0 0 -0.1
03/11/2022
10.40
 400 10.35 10.40 10.10 0 0 -0.1
02/11/2022
10.35
 200 10.20 10.35 10.20 0 0 -0.1
01/11/2022
10.20
 113,800 10.90 10.90 10.15 100 14,000 -0.1
31/10/2022
10.90
 46,200 11.70 11.70 10.90 0 0 -0.0
28/10/2022
11.70
 17,900 11.50 11.90 11.40 100 1,000 -0.0
27/10/2022
11.50
 8,500 10.80 11.50 10.80 4,100 500 0.0
26/10/2022
10.80
 18,000 11 11 10.25 100 0 0.0
25/10/2022
11
 77,200 11.80 11.80 11 2,200 20,400 -0.2
24/10/2022
11.80
 35,500 12.65 12.65 11.80 1,000 15,800 -0.2
21/10/2022
12.65
 35,000 13.60 13.60 12.65 2,000 12,800 -0.1
20/10/2022
13.60
 500 13.55 13.60 13.55 0 0 0
19/10/2022
13.55
 1,500 13.85 14 13.55 0 0 0
18/10/2022
13.85
 16,700 13.70 13.85 13.50 9,100 0 0.1
17/10/2022
13.70
 1,000 13.70 13.70 13.30 0 0 0.1
14/10/2022
13.70
 12,400 13.45 13.70 13.45 4,400 0 0.1
13/10/2022
13.45
 1,700 13.70 13.70 13 300 5 0.0
12/10/2022
13.70
 6,800 13.30 13.85 13.30 0 0 0.1
11/10/2022
13.30
 5,500 14.30 14.30 13.30 0 0 0.1
10/10/2022
14.30
 5,600 13.80 14.45 13.10 0 0 0.1
07/10/2022
13.80
 39,800 14.15 14.15 13.20 4,100 0 0.1
06/10/2022
14.15
 9,500 14.30 14.60 13.75 2,000 0 0.0
05/10/2022
14.30
 22,500 13.50 14.40 13.50 10,300 0 0.1
04/10/2022
13.50
 15,200 13.90 13.90 13.50 100 7,200 -0.1
03/10/2022
13.90
 57,900 14.90 14.90 13.90 4,100 32,000 -0.4
30/09/2022
14.90
 14,400 14.90 14.90 14 2,900 0 0.0
29/09/2022
14.90
 11,100 15 15.20 14.90 5,000 7 0.1
28/09/2022
15
 28,300 15.80 15.80 14.85 300 7,000 -0.1
27/09/2022
15.80
 31,600 16.60 16.60 15.45 5,200 0 0.1
26/09/2022
16.60
 35,500 17.80 17.80 16.60 2,500 515 0.0
23/09/2022
17.80
 2,700 17.80 17.85 17.30 0 0 0.0
22/09/2022
17.80
 13,700 17.90 17.90 17.30 3,200 2,800 0.0
21/09/2022
17.90
 26,600 18 18 17.50 9,200 0 0.2
20/09/2022
18
 12,900 18.05 18.10 17.80 1,100 0 0.0
19/09/2022
18.05
 17,700 18.95 18.95 18.05 0 0 -0.0
16/09/2022
18.95
 22,000 19.40 19.40 18.30 0 0 -0.0
15/09/2022
19.40
 3,100 19 19.60 18.80 0 0 -0.0
14/09/2022
19
 7,400 19 19 18.50 23 205 0
13/09/2022
19
 700 19.15 19.15 18.90 0 5 0
12/09/2022
19.15
 8,600 18.90 19.80 18.60 900 7 0.0
09/09/2022
18.90
 6,300 18.70 18.90 18.60 0 0 0.0
08/09/2022
18.70
 1,400 18.70 18.90 18.70 0 0 0.0
07/09/2022
18.70
 12,100 19.60 19.60 18.70 0 0 0.0
06/09/2022
19.60
 5,400 19.60 19.90 19.40 1,000 0 0.0
05/09/2022
19.60
 20,000 18.95 20.25 18.90 100 2,800 -0.1
31/08/2022
18.95
 8,300 18.70 18.95 18.65 2,000 2,000 0
30/08/2022
18.70
 5,300 18.75 18.75 18.60 500 0 0.0
29/08/2022
18.75
 18,000 18.90 18.90 18.50 5,000 2,600 0.0
26/08/2022
18.90
 12,300 18.95 19 18.55 0 1,000 -0.0
25/08/2022
18.95
 29,100 19.30 19.30 18.80 5,000 1,600 0.1
24/08/2022
19.30
 6,400 19.20 19.40 19.10 0 0 0.0
23/08/2022
19.20
 18,300 18.80 19.50 18.20 1,000 0 0.0
22/08/2022
18.80
 19,800 19.30 19.50 18.80 700 13,800 -0.2
19/08/2022
19.30
 5,700 19 19.50 18.80 400 1,000 -0.0
18/08/2022
19
 38,000 19.75 19.75 19 200 12,500 -0.2
17/08/2022
19.75
 7,500 20 20 19.70 200 2,000 -0.0
16/08/2022
20
 15,200 20.10 20.50 19.65 0 3,300 -0.1
15/08/2022
20.10
 19,700 19.50 20.50 19.50 0 1,700 -0.0
12/08/2022
19.50
 16,500 19.10 19.50 19 0 0 -0.0
11/08/2022
19.10
 40,300 20 20 19.05 0 900 -0.0
10/08/2022
20
 50,800 20.55 20.55 20 0 0 0.0
09/08/2022
20.55
 28,300 20.80 20.80 20.50 200 0 0.0
08/08/2022
20.80
 28,400 20.80 21.50 20.60 4,000 8,900 -0.1
05/08/2022
20.80
 10,700 20.60 20.95 20.50 0 0 0.0
04/08/2022
20.60
 8,000 20.80 21 20.50 0 0 0.0
03/08/2022
20.80
 26,200 20.80 21 20.20 0 0 0.0
02/08/2022
20.80
 50,700 20.75 21.30 20.50 0 0 0.0
01/08/2022
20.75
 91,100 22 22 20.50 0 0 0.0
29/07/2022
22
 20,800 22.50 22.50 21 0 0 0.0
28/07/2022
22.50
 39,600 21.50 22.50 21.50 1,300 0 0.0
27/07/2022
21.50
 21,200 22.50 22.50 21.50 0 0 0.0
26/07/2022
22.50
 59,900 21.40 22.85 21.50 0 0 0.0
25/07/2022
21.40
 62,300 21.05 21.90 21 0 0 0.0
22/07/2022
21.05
 32,500 20.05 21.20 20.30 5,300 0 0.0
21/07/2022
20.05
 12,300 20.45 20.45 19.95 2,100 0 0.0
20/07/2022
20.45
 13,200 19.90 21 19.90 300 0 0.0
19/07/2022
19.90
 73,800 18.60 19.90 18.50 600 3,500 -0.1
18/07/2022
18.60
 19,000 18.60 18.70 18.40 100 0 0.0
15/07/2022
18.60
 29,800 19.20 19.40 18.50 400 0 0.0
14/07/2022
19.20
 36,000 18.50 19.30 17.80 0 0 0.0
13/07/2022
18.50
 48,200 18.15 19.35 18.40 6,600 4,200 0.0
12/07/2022
18.15
 64,700 17 18.15 16.10 10,400 3,900 0.1
11/07/2022
17
 77,700 17.80 17.80 16.70 14,800 6,400 0.1
08/07/2022
17.80
 77,800 18.70 19.50 17.80 0 3,600 0.1
07/07/2022
18.70
 161,900 20.10 20.50 18.70 3,000 16,000 -0.2
06/07/2022
20.10
 43,200 21.45 22.25 20 0 0 -0.0
05/07/2022
21.45
 39,900 21.90 22.30 21.20 0 0 -0.0
04/07/2022
21.90
 21,200 22 22.50 21.50 0 0 -0.0
01/07/2022
22
 27,200 22.75 22.75 21.70 0 0 -0.0
30/06/2022
22.75
 14,300 22.70 23.15 22.70 0 1,600 -0.0
29/06/2022
22.70
 26,100 22.70 23.10 22.40 0 0 0
28/06/2022
22.70
 35,200 22.45 23 22.40 0 0 0.0
27/06/2022
22.45
 32,300 22.40 23.90 22.45 3,000 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |