CTCP Ô tô TMT (tmt)

12.40
-0.20
(-1.59%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-02-26)
-2.70 -17.65% 235,600 -1,403 0
12.60
15.30
12.60
2 tháng
(2024-01-29)
-2.25 -15.15% 301,000 397 0
12.60
15.40
12.60
3 tháng
(2023-12-28)
-2.60 -17.11% 492,400 -11,727 -0.0
12.60
15.70
12.60
6 tháng
(2023-09-29)
-5.45 -30.19% 916,000 -30,505 -0.1
12.60
19.05
12.60
12 tháng
(2023-04-03)
-5.80 -31.52% 3,885,600 -92,731 -1.4
12.60
25.70
12.60
24 tháng
(2022-04-07)
-8.12 -39.18% 12,513,500 -10,016 0.5
7.72
25.75
12.60
36 tháng
(2021-04-12)
3.55 39.24% 22,517,900 47,784 1.4
7.36
25.75
12.60
60 tháng
(2019-04-23)
5.29 72.30% 27,367,340 24,154 1.3
4.01
25.75
12.60
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 28/03/2024
12.40
-0.20
5,200 12.60 12.70 12.40 0 200 0
#2 27/03/2024
12.60
-0.30
3,700 12.90 12.90 12.60 0 0 0
#3 26/03/2024
12.90
0.30
8,000 12.70 12.95 12.65 0 0 0
#4 25/03/2024
12.60
-0.40
7,100 13 13 12.60 0 0 0
#5 22/03/2024
13
-0.10
6,700 13.10 13.10 13 0 0 0
#6 21/03/2024
13.10
-0.10
6,400 13.20 13.30 13.05 300 0 0
#7 20/03/2024
13.20
0
2,500 13.20 13.30 13 0 0 0
#8 19/03/2024
13.20
0.05
13,200 13.15 13.60 12.70 0 0 0
#9 18/03/2024
13.15
-0.95
79,700 14.10 14.10 13.15 200 0 0
#10 15/03/2024
14.10
-0.10
1,500 14.20 14.20 13.80 0 1 0
#11 14/03/2024
14.20
0.10
9,500 14.10 14.20 13.70 0 2 0
#12 13/03/2024
14.10
-0.20
500 14.30 14.30 14.10 0 0 0
#13 12/03/2024
14.30
0
700 14.30 14.30 14.15 0 0 0
#14 11/03/2024
14.30
0
100 14.30 14.30 14.30 0 0 0
#15 08/03/2024
14.30
-0.25
6,900 14.55 14.55 13.70 500 0 0
#16 07/03/2024
14.55
0.25
10,500 14.30 14.55 14 500 0 0
#17 06/03/2024
14.30
0
0 14.30 14.30 0 0 0 0
#18 05/03/2024
14.30
0
2,000 14.30 14.30 14 0 500 0
#19 04/03/2024
14.30
-0.15
10,300 14.45 14.45 14.20 0 4,200 0
#20 01/03/2024
14.45
-0.15
12,200 14.60 14.60 14.30 1,700 0 0
#21 29/02/2024
14.60
-0.15
17,800 14.75 14.75 13.80 0 0 0
#22 28/02/2024
14.75
-0.50
27,400 15.25 15.25 14.20 600 0 0
#23 27/02/2024
15.25
-0.05
300 15.30 15.30 15.25 200 0 0
#24 26/02/2024
15.30
0.50
8,600 14.80 15.35 14.50 0 700 0
#25 23/02/2024
14.80
-0.60
2,500 15.40 15.50 14.80 0 0 0
#26 22/02/2024
15.40
0.05
2,000 15.35 15.40 15.35 0 0 0
#27 21/02/2024
15.35
-0.05
800 15.40 15.40 15.35 0 0 0
#28 20/02/2024
15.40
0
1,600 15.40 15.40 14.85 0 0 0
#29 19/02/2024
15.40
0
200 15.40 15.40 15.40 0 0 0
#30 16/02/2024
15.40
0.20
200 15.20 15.40 15.20 0 0 0
#31 15/02/2024
15.20
0.10
7,500 15.10 15.20 14.90 0 400 0
#32 07/02/2024
15.10
0.10
13,100 15 15.55 15 0 0 0
#33 06/02/2024
15
0.15
22,100 14.85 15.70 14.85 0 0 0
#34 05/02/2024
14.85
0
0 14.85 14.85 0 0 0 0
#35 02/02/2024
14.85
0.05
3,300 14.80 14.85 14.80 1,000 0 0
#36 01/02/2024
14.80
0
1,900 14.80 14.80 14.75 1,000 0 0
#37 31/01/2024
14.80
-0.30
6,800 15.10 15.10 14.30 0 0 0
#38 30/01/2024
15.10
0.25
3,200 14.85 15.10 14.50 200 0 0
#39 29/01/2024
14.85
0.10
200 14.75 14.90 14.85 0 0 0
#40 26/01/2024
14.75
-0.05
4,400 14.80 14.80 14.50 0 0 0
#41 25/01/2024
14.80
0
1,200 14.80 14.80 14.55 200 0 0
#42 24/01/2024
14.80
-0.30
8,500 15.10 15.10 14.45 200 7,615 0
#43 23/01/2024
15.10
-0.05
42,100 15.15 15.25 14.80 0 100 0
#44 22/01/2024
15.15
-0.15
13,500 15.30 15.30 14.70 0 4,000 0
#45 19/01/2024
15.30
0.15
8,000 15.15 15.35 15.15 0 0 0
#46 18/01/2024
15.15
0.05
400 15.10 15.15 15.15 0 0 0
#47 17/01/2024
15.10
0
1,500 15.10 15.10 15 0 0 0
#48 16/01/2024
15.10
0
0 15.10 15.10 0 0 0 0
#49 15/01/2024
15.10
-0.15
1,700 15.25 15.25 14.60 0 0 0
#50 12/01/2024
15.25
-0.10
800 15.35 15.35 14.75 0 0 0
#51 11/01/2024
15.35
0.15
800 15.20 15.35 15.30 0 0 0
#52 10/01/2024
15.20
0.40
8,900 14.80 15.20 14.80 0 1,500 -0.0
#53 09/01/2024
14.80
-0.30
3,400 15.10 15.10 14.80 200 0 0.0
#54 08/01/2024
15.10
-0.30
5,300 15.40 15.40 14.90 500 0 0.0
#55 05/01/2024
15.40
-0.05
2,800 15.45 15.45 15.10 0 0 0
#56 04/01/2024
15.45
-0.25
61,300 15.70 15.70 14.65 0 100 -0.0
#57 03/01/2024
15.70
0
1,600 15.70 15.70 15.10 0 0 0
#58 02/01/2024
15.70
0
5,000 15.70 16 15.15 0 0 0
#59 29/12/2023
15.70
0.50
15,800 15.20 15.90 15.30 100 7 0.0
#60 28/12/2023
15.20
-0.10
4,400 15.30 15.30 15 0 2 -0
#61 27/12/2023
15.30
-0.10
3,000 15.40 15.40 15.20 0 0 0
#62 26/12/2023
15.40
-0.30
5,100 15.70 15.75 15.20 0 0 0
#63 25/12/2023
15.70
0.30
6,200 15.40 15.70 15.40 0 0 0
#64 22/12/2023
15.40
0.10
20,800 15.30 15.70 15.35 0 0 0
#65 21/12/2023
15.30
-0.10
1,000 15.40 15.40 14.75 0 0 0
#66 20/12/2023
15.40
-0.10
600 15.50 15.50 15.35 0 0 0
#67 19/12/2023
15.50
0.15
600 15.35 15.50 15.50 0 0 0
#68 18/12/2023
15.35
0.35
8,700 15 15.35 14.20 0 0 0
#69 15/12/2023
15
-0.55
1,000 15.55 15.55 15 0 0 0
#70 14/12/2023
15.55
-0.25
4,600 15.80 15.80 14.80 0 0 0
#71 13/12/2023
15.80
-0.05
2,000 15.85 15.85 15.30 0 0 0
#72 12/12/2023
15.85
-0.15
5,200 16 16 15 0 0 0
#73 11/12/2023
16
-0.10
1,300 16.10 16.10 15.30 0 0 0
#74 08/12/2023
16.10
0.10
4,800 16 16.20 15.55 0 1,000 -0.0
#75 07/12/2023
16
0.40
1,000 15.60 16.20 15.50 0 0 0
#76 06/12/2023
15.60
-0.10
1,800 15.70 15.70 15.20 0 100 -0.0
#77 05/12/2023
15.70
-0.10
4,600 15.80 15.80 15.15 0 0 0
#78 04/12/2023
15.80
0.10
2,100 15.70 15.80 15.40 0 0 0
#79 01/12/2023
15.70
-0.25
600 15.95 15.95 15.60 0 0 0
#80 30/11/2023
15.95
-0.25
800 16.20 16.20 15.65 0 0 0
#81 29/11/2023
16.20
-0.15
1,400 16.35 16.35 15.55 0 0 0
#82 28/11/2023
16.35
0.15
1,800 16.20 16.40 15.80 0 5 -0.0
#83 27/11/2023
16.20
0
1,000 16.20 16.20 15.80 500 0 0.0
#84 24/11/2023
16.20
-0.05
600 16.25 16.25 16.20 0 0 0
#85 23/11/2023
16.25
-0.10
500 16.35 16.35 15.65 0 0 0
#86 22/11/2023
16.35
0
0 16.35 16.35 0 0 0 0
#87 21/11/2023
16.35
0
3,300 16.35 16.35 15.25 0 500 -0.0
#88 20/11/2023
16.35
-0.05
200 16.40 16.40 16.35 0 0 0
#89 17/11/2023
16.40
0.10
1,000 16.30 16.40 16.40 0 0 0
#90 16/11/2023
16.30
0
800 16.30 16.30 16 0 0 0
#91 15/11/2023
16.30
0
1,500 16.30 16.30 16 0 0 0
#92 14/11/2023
16.30
0
7,300 16.30 16.30 16 0 0 0
#93 13/11/2023
16.30
0
0 16.30 16.30 0 0 0 -0.0
#94 10/11/2023
16.30
0.25
9,000 16.05 16.45 15.25 0 0 -0.0
#95 09/11/2023
16.05
0.05
4,100 16 16.10 14.95 0 1,200 -0.0
#96 08/11/2023
16
0.35
12,300 15.65 16.10 15 0 0 -0.0
#97 07/11/2023
15.65
0
300 15.65 15.65 15.65 0 0 0
#98 06/11/2023
15.65
0.40
3,600 15.25 15.80 14.50 0 0 -0.0
#99 03/11/2023
15.25
-0.10
6,400 15.35 15.70 14.80 0 0 -0.0
#100 02/11/2023
15.35
-0.05
2,600 15.40 16.25 15 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |