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)
25/01/2022
16.44
 6,800 16.26 16.44 16.26 0 0 0
24/01/2022
16.26
 6,200 16.31 16.44 15.62 0 0 0
21/01/2022
16.31
 31,200 15.43 16.44 14.75 0 100 -0.0
20/01/2022
15.43
 10,200 15.53 16.08 15.25 200 0 0.0
19/01/2022
15.53
 12,200 15.34 15.62 15.34 0 0 0
18/01/2022
15.34
 9,900 15.71 15.71 14.88 0 0 0
17/01/2022
15.71
 2,500 15.71 15.71 15.71 0 0 0
14/01/2022
15.71
 27,500 16.03 16.03 14.97 0 0 0
13/01/2022
16.03
 34,000 16.54 16.54 15.43 10,000 0 0.2
12/01/2022
16.54
 11,300 17.27 17.27 16.21 0 0 0
11/01/2022
17.27
 6,400 17.59 17.59 16.63 0 0 0
10/01/2022
17.59
 90,000 16.54 17.68 16.44 0 0 0
07/01/2022
16.54
 44,900 17.00 17.00 16.44 0 0 0
06/01/2022
17.00
 23,700 17.00 17.23 16.44 400 0 0.0
05/01/2022
17.00
 34,900 17.41 17.41 16.72 0 0 0
04/01/2022
17.41
 15,000 17.73 17.73 17.00 0 500 -0.0
31/12/2021
17.73
 10,900 17.91 17.91 16.67 0 0 0
30/12/2021
17.91
 51,200 17.41 18.28 17.00 14,200 5,300 0.2
29/12/2021
17.41
 68,000 18.19 19.29 17.09 2,600 3,700 -0.0
28/12/2021
18.19
 34,600 17.04 18.19 18.19 0 0 0
27/12/2021
17.04
 64,300 15.94 17.04 15.99 0 0 0
24/12/2021
15.94
 30,300 15.89 16.08 15.89 0 0 0
23/12/2021
15.89
 51,600 16.08 16.08 15.62 13,000 0 0.2
22/12/2021
16.08
 48,400 15.99 16.08 15.66 0 0 0
21/12/2021
15.99
 16,500 16.08 16.08 15.89 0 0 0
20/12/2021
16.08
 27,700 15.99 16.35 15.99 0 5,500 -0.1
17/12/2021
15.99
 23,300 16.08 16.26 15.66 0 0 0
16/12/2021
16.08
 31,200 15.99 16.08 15.85 0 0 0
15/12/2021
15.99
 13,300 16.08 16.08 15.85 0 0 0
14/12/2021
16.08
 51,700 15.99 16.17 15.85 0 0 0
13/12/2021
15.99
 27,500 16.08 16.08 15.85 0 0 0
10/12/2021
16.08
 17,000 16.12 16.12 15.76 0 0 0
09/12/2021
16.12
 11,800 15.99 16.26 15.89 0 100 -0.0
08/12/2021
15.99
 17,900 15.99 15.99 15.62 0 0 0
07/12/2021
15.99
 15,000 15.62 15.99 15.16 0 0 0
06/12/2021
15.62
 17,100 16.49 16.49 15.34 200 0 0.0
03/12/2021
16.49
 24,600 16.26 16.54 15.94 12,000 0 0.2
02/12/2021
16.26
 22,500 16.31 17.04 16.26 0 0 0
01/12/2021
16.31
 10,700 16.54 16.54 15.99 0 0 0
30/11/2021
16.54
 20,800 16.54 16.63 16.17 0 5,000 -0.1
29/11/2021
16.54
 25,200 16.58 16.63 15.89 0 400 0
26/11/2021
16.58
 68,100 16.21 16.77 15.62 0 12,100 -0.2
25/11/2021
16.21
 30,800 16.35 16.81 15.80 300 600 -0.0
24/11/2021
16.35
 31,300 16.35 16.86 15.89 0 200 -0.0
23/11/2021
16.35
 31,900 15.53 16.54 14.75 0 100 -0.0
22/11/2021
15.53
 109,600 16.67 16.81 15.53 3,400 3,800 -0.0
19/11/2021
16.67
 193,400 17.91 18.01 16.67 0 1,600 -0.0
18/11/2021
17.91
 46,000 18.01 18.33 17.55 0 1,900 -0.0
17/11/2021
18.01
 27,100 17.91 18.10 17.96 100 5,200 -0.1
16/11/2021
17.91
 77,700 17.96 18.19 17.46 0 7,400 -0.1
15/11/2021
17.96
 89,200 18.51 19.02 17.96 800 2,600 -0.0
12/11/2021
18.51
 140,000 19.02 20.03 17.91 12,300 3,700 0.2
11/11/2021
19.02
 129,800 18.05 19.29 17.91 500 1,600 -0.0
10/11/2021
18.05
 148,000 16.95 18.10 17.00 0 5,400 -0.1
09/11/2021
16.95
 266,500 16.21 17.32 16.21 3,900 1,000 0.1
08/11/2021
16.21
 144,200 15.16 16.21 15.25 0 0 0
05/11/2021
15.16
 59,400 14.97 15.16 14.70 0 0 0
04/11/2021
14.97
 85,100 14.70 15.34 14.24 3,200 800 0
03/11/2021
14.70
 220,000 15.62 15.85 14.56 9,100 12,000 -0.0
02/11/2021
15.62
 158,700 14.93 15.94 15.43 300 15,000 -0.3
01/11/2021
14.93
 134,900 13.96 14.93 14.70 1,200 0 0.0
29/10/2021
13.96
 183,400 13.09 13.96 13.41 10,500 7,000 0.1
28/10/2021
13.09
 26,600 13.05 13.41 12.86 0 0 0
27/10/2021
13.05
 51,800 12.40 13.18 12.31 0 0 0
26/10/2021
12.40
 49,800 12.40 12.63 12.22 0 0 0
25/10/2021
12.40
 54,300 12.86 12.86 12.22 0 0 0
22/10/2021
12.86
 62,900 12.72 12.91 12.22 100 400 -0.0
21/10/2021
12.72
 34,100 12.86 12.86 12.26 0 4,000 -0.1
20/10/2021
12.86
 68,400 12.95 13.55 12.13 24,800 0 0.3
19/10/2021
12.95
 135,900 12.22 13.05 12.49 30,400 5,000 0.4
18/10/2021
12.22
 72,400 11.44 12.22 11.48 14,900 500 0.2
15/10/2021
11.44
 53,700 10.84 11.44 11.02 0 0 0
14/10/2021
10.84
 9,000 10.93 11.02 10.84 0 0 0
13/10/2021
10.93
 19,200 10.98 11.30 10.75 0 0 0
12/10/2021
10.98
 11,600 10.93 11.48 10.75 7,500 0 0.1
11/10/2021
10.93
 31,900 10.93 10.93 10.52 0 0 0
08/10/2021
10.93
 5,400 11.02 11.21 10.56 0 0 0
07/10/2021
11.02
 13,900 10.98 11.48 11.02 0 0 0
06/10/2021
10.98
 11,000 10.84 11.02 10.61 0 0 0
05/10/2021
10.84
 28,800 10.56 10.93 10.75 100 0 0.0
04/10/2021
10.56
 26,100 10.11 10.79 10.29 1,200 0 0.0
01/10/2021
10.11
 44,700 10.47 10.75 10.11 124,571 126,271 -0.0
30/09/2021
10.47
 38,700 10.20 10.52 10.11 0 0 0
29/09/2021
10.20
 22,300 10.43 10.52 10.11 0 0 0
28/09/2021
10.43
 25,400 10.66 10.66 10.11 0 0 0
27/09/2021
10.66
 16,000 10.89 10.89 10.66 0 0 0
24/09/2021
10.89
 9,100 10.70 11.02 10.66 0 0 0
23/09/2021
10.70
 151,800 11.48 11.62 10.70 1,000 0 0.0
22/09/2021
11.48
 59,000 11.16 11.58 10.93 0 0 0
21/09/2021
11.16
 82,500 11.35 11.35 10.66 0 0 0
20/09/2021
11.35
 24,600 11.94 11.94 11.30 300 0 0.0
17/09/2021
11.94
 51,000 11.21 11.99 10.66 0 500 -0.0
16/09/2021
11.21
 39,800 11.21 11.85 10.66 0 0 0
15/09/2021
11.21
 26,000 10.66 11.30 10.66 4,800 500 0.1
14/09/2021
10.66
 39,100 10.47 10.75 10.38 6,700 0 0.1
13/09/2021
10.47
 46,600 10.75 10.75 10.29 1,000 200 0.0
10/09/2021
10.75
 28,800 10.84 10.84 10.47 0 0 0
09/09/2021
10.84
 29,200 10.29 10.84 10.11 0 0 0
08/09/2021
10.29
 129,800 11.02 11.02 10.29 0 0 0
07/09/2021
11.02
 118,200 11.85 11.85 11.02 100 12,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |