CTCP Ô tô TMT (tmt)

7.04
0.16
(2.33%)
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
(2024-08-21) 		-0.51 -6.75% 613,900 -600 -0.0
6.88
7.70
7.04
2 tháng
(2024-07-22) 		-3.46 -32.95% 1,158,500 -9,725 -0.1
6.88
10.50
7.04
3 tháng
(2024-06-24) 		-5.56 -44.13% 1,288,600 -9,125 -0.1
6.88
12.60
7.04
6 tháng
(2024-03-25) 		-5.56 -44.13% 2,108,600 -35,125 -0.4
6.88
14.65
7.04
12 tháng
(2023-09-26) 		-10.96 -60.89% 3,020,000 -67,125 -0.9
6.88
19.05
7.04
24 tháng
(2022-10-03) 		-6.86 -49.35% 9,113,500 -192,684 -3.6
6.88
25.70
7.04
36 tháng
(2021-10-06) 		-3.94 -35.87% 20,330,900 21,200 0.9
6.88
25.75
7.04
60 tháng
(2019-10-17) 		1.72 32.35% 28,704,320 7,880 0.9
4.01
25.75
7.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2015
34.98
 74,430 34.91 36.08 34.91 3,250 0 0.2
09/07/2015
34.91
 144,690 32.65 34.91 34.91 2,500 0 0.1
08/07/2015
32.65
 313,420 30.54 32.65 32.00 1,100 5,160 -0.2
07/07/2015
30.54
 35,270 30.47 31.34 29.66 4,090 3,000 0.0
06/07/2015
30.47
 133,680 28.57 30.47 28.72 1,850 0 0.1
03/07/2015
28.57
 153,130 26.75 28.57 25.36 6,040 89,670 -3.2
02/07/2015
26.75
 34,580 28.72 28.72 26.75 0 0 0
01/07/2015
28.72
 118,070 30.83 30.83 28.72 2,000 9,070 -0.3
30/06/2015
30.83
 46,000 31.19 31.19 30.47 0 1,260 -0.1
29/06/2015
31.19
 26,210 30.98 31.70 30.98 0 11,610 -0.5
26/06/2015
30.98
 29,700 32.00 32.07 30.98 0 0 0
25/06/2015
32.00
 15,800 32.43 32.43 31.56 0 0 0
24/06/2015
32.43
 11,910 32.43 32.72 31.12 0 0 0
23/06/2015
32.43
 33,660 31.05 32.43 30.98 3,000 6,000 -0.1
22/06/2015
31.05
 59,750 32.36 32.36 30.61 4,520 2,800 0.1
19/06/2015
32.36
 37,670 32.72 33.38 32.36 400 0 0.0
18/06/2015
32.72
 38,230 32.80 32.87 32.07 0 0 0
17/06/2015
32.80
 96,750 33.16 33.89 32.43 400 0 0.0
16/06/2015
33.16
 267,840 31.19 33.31 31.19 16,950 4,430 0.6
15/06/2015
31.19
 57,540 29.59 31.19 29.66 8,960 0 0.4
12/06/2015
29.59
 27,150 29.37 29.59 28.79 21,740 0 0.9
11/06/2015
29.37
 43,570 29.66 29.66 28.57 0 0 0
10/06/2015
29.66
 57,940 29.74 29.74 29.44 7,690 5,000 0.1
09/06/2015
29.74
 59,740 29.88 30.17 29.52 0 4,000 -0.2
08/06/2015
29.88
 21,420 30.25 30.47 29.88 0 0 0
05/06/2015
30.25
 22,960 29.74 30.25 29.52 1,000 0 0.0
04/06/2015
29.74
 23,760 29.88 30.03 29.59 300 0 0.0
03/06/2015
29.88
 29,330 29.52 30.17 29.52 0 0 0
02/06/2015
29.52
 36,520 29.88 30.03 29.52 200 0 0.0
01/06/2015
29.88
 33,430 29.96 30.03 29.23 4,690 0 0.2
29/05/2015
29.96
 60,750 30.76 30.98 29.88 7,520 0 0.3
28/05/2015
30.76
 50,590 30.25 31.34 30.03 4,000 0 0.2
27/05/2015
30.25
 41,900 29.88 30.47 29.88 14,520 0 0.6
26/05/2015
29.88
 114,630 29.88 30.83 29.52 6,670 0 0.3
25/05/2015
29.88
 75,360 29.88 30.25 29.44 650 0 0.0
22/05/2015
29.88
 78,120 30.10 30.98 29.74 0 0 0
21/05/2015
30.10
 70,720 29.59 31.34 28.50 4,260 0 0.2
20/05/2015
29.59
 130,000 30.32 31.70 29.59 630 0 0.0
19/05/2015
30.32
 76,580 28.35 30.32 28.72 0 0 0
18/05/2015
28.35
 54,740 28.06 29.01 27.40 330 0 0.0
15/05/2015
28.06
 60,800 28.64 28.64 27.40 0 190 -0.0
14/05/2015
28.64
 70,240 27.19 28.72 27.62 5,990 0 0.2
13/05/2015
27.19
 101,360 25.51 27.26 26.02 0 200 -0.0
12/05/2015
25.51
 73,590 24.42 25.51 24.49 190 0 0.0
11/05/2015
24.42
 66,090 24.49 24.49 23.83 400 0 0.0
08/05/2015
24.49
 25,010 24.34 24.78 23.76 1,250 20 0.0
07/05/2015
24.34
 56,990 22.89 24.42 22.89 0 1,000 -0.0
06/05/2015
22.89
 46,410 22.38 23.54 22.08 0 0 0
05/05/2015
22.38
 94,820 22.96 23.18 21.87 2,960 0 0.1
04/05/2015
22.96
 171,340 22.38 23.91 22.67 2,000 100 0.1
27/04/2015
22.38
 48,140 20.92 22.38 22.38 0 19,990 -0.6
24/04/2015
20.92
 14,560 20.77 20.92 20.63 5,000 1,000 0.1
23/04/2015
20.77
 20,630 20.77 20.92 20.55 16,350 0 0.5
22/04/2015
20.77
 38,420 20.41 21.06 20.41 0 0 0
21/04/2015
20.41
 51,490 20.63 20.92 20.41 0 0 0
20/04/2015
20.63
 25,080 20.70 20.92 20.63 500 0 0.0
17/04/2015
20.70
 33,010 20.84 20.92 20.70 0 0 0
16/04/2015
20.84
 65,600 21.28 21.50 20.41 0 0 0
15/04/2015
21.28
 70,440 21.14 21.72 21.14 0 0 0
14/04/2015
21.14
 36,030 21.65 22.08 21.14 0 1,000 -0.0
13/04/2015
21.65
 53,840 20.92 21.79 20.70 500 0 0.0
10/04/2015
20.92
 107,520 21.28 21.43 20.84 0 0 0
09/04/2015
21.28
 72,700 20.77 21.43 20.63 2,130 0 0.1
08/04/2015
20.77
 6,350 20.99 21.14 20.63 400 2,120 -0.0
07/04/2015
20.99
 25,640 19.97 21.06 19.90 0 0 0
06/04/2015
19.97
 67,330 20.26 20.99 19.82 0 0 0
03/04/2015
20.26
 162,510 21.72 21.72 20.26 2,120 0 0.1
02/04/2015
21.72
 57,360 20.77 22.16 21.06 500 0 0.0
01/04/2015
20.77
 173,660 19.46 20.77 19.53 0 3,500 -0.1
31/03/2015
19.46
 46,120 18.29 19.53 18.37 800 0 0.0
30/03/2015
18.29
 36,190 18.22 18.73 18.22 0 0 0
27/03/2015
18.22
 37,720 18.66 18.88 18.22 0 0 0
26/03/2015
18.66
 30,080 18.22 18.66 18.08 0 0 0
25/03/2015
18.22
 33,080 18.66 19.10 18.22 1,200 1,100 0.0
24/03/2015
18.66
 93,700 18.22 18.66 17.86 1,200 1,100 0.0
23/03/2015
18.22
 76,110 18.73 18.88 17.86 0 0 0
20/03/2015
18.73
 38,450 19.17 19.17 18.66 0 0 0
19/03/2015
19.17
 17,990 19.17 19.61 18.88 0 5,400 -0.1
18/03/2015
19.17
 52,720 19.24 19.46 18.80 1,000 4,000 -0.1
17/03/2015
19.24
 19,500 19.24 19.75 19.24 5,000 4,880 0.0
16/03/2015
19.24
 67,990 19.97 19.97 19.24 7,580 0 0.2
13/03/2015
19.97
 54,230 19.61 20.19 19.31 15,190 0 0.4
12/03/2015
19.61
 33,840 19.97 19.97 19.46 5,000 20 0.1
11/03/2015
19.97
 158,290 19.53 20.41 19.02 71,200 1,000 1.9
10/03/2015
19.53
 82,970 20.12 20.99 19.39 500 0 0.0
09/03/2015
20.12
 154,370 18.95 20.26 18.80 6,030 1,000 0.1
06/03/2015
18.95
 125,670 20.33 20.33 18.95 1,200 0 0.0
05/03/2015
20.33
 173,140 21.79 23.10 20.33 4,740 0 0.1
04/03/2015
21.79
 53,890 20.41 21.79 21.79 4,770 0 0.1
03/03/2015
20.41
 95,340 19.10 20.41 20.33 0 8,500 -0.2
02/03/2015
19.10
 105,390 17.86 19.10 18.51 0 300 -0.0
27/02/2015
17.86
 38,660 17.42 17.86 17.35 8,100 500 0.2
26/02/2015
17.42
 118,750 16.62 17.42 16.25 11,000 2,220 0.2
25/02/2015
16.62
 181,290 15.89 16.98 16.03 27,800 1,660 0.6
24/02/2015
15.89
 312,780 14.87 15.89 15.31 110,000 53,280 1.2
13/02/2015
14.87
 188,890 13.92 14.87 14.36 40,000 0 0.8
12/02/2015
13.92
 187,040 13.05 13.92 13.48 0 0 0
11/02/2015
13.05
 55,900 12.97 13.12 12.75 8,830 0 0.2
10/02/2015
12.97
 28,570 12.90 12.97 12.61 3,880 990 0.1
09/02/2015
12.90
 40,650 13.12 13.12 12.61 4,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |