Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/04/2017	12.17	14,520	12.40	12.63	12.13	300	0	0.0
10/04/2017	12.40	28,300	11.94	12.45	11.94	0	6,930	-0.1
07/04/2017	11.94	72,590	12.13	12.49	11.71	0	1,100	-0.0
05/04/2017	12.13	69,840	12.49	12.49	12.03	0	0	0
04/04/2017	12.49	15,100	12.49	12.82	12.49	0	0	0
03/04/2017	12.49	16,670	12.68	12.68	12.31	0	0	0
31/03/2017	12.68	58,670	13.14	13.96	12.68	0	0	0
30/03/2017	13.14	85,940	12.31	13.14	12.31	1,200	1,000	0.0
29/03/2017	12.31	57,380	12.49	12.49	12.03	0	9,480	-0.1
28/03/2017	12.49	99,860	13.14	13.14	12.31	100	19,000	-0.3
27/03/2017	13.14	83,670	13.50	13.60	12.77	1,000	20,310	-0.3
24/03/2017	13.50	52,280	13.41	13.78	12.86	7,500	10,000	-0.0
23/03/2017	13.41	93,780	13.60	13.60	13.05	3,240	3,020	0.0
22/03/2017	13.60	391,750	13.23	14.15	13.50	16,060	19,210	-0.0
21/03/2017	13.23	141,670	12.40	13.23	13.23	0	29,020	-0.4
20/03/2017	12.40	95,130	11.62	12.40	11.90	0	3,890	-0.1
17/03/2017	11.62	26,340	11.58	11.76	11.02	0	0	0
16/03/2017	11.58	30,720	11.81	11.81	11.58	5,000	0	0.1
15/03/2017	11.81	5,160	11.67	11.94	11.71	0	1,000	-0.0
14/03/2017	11.67	20,800	11.58	11.94	11.58	0	3,010	-0.0
13/03/2017	11.58	1,880	11.85	11.94	11.58	0	500	-0.0
10/03/2017	11.85	17,480	11.67	11.94	11.48	0	0	0
09/03/2017	11.67	10,620	11.94	11.94	11.67	0	2,600	-0.0
08/03/2017	11.94	36,280	11.76	12.13	11.76	2,030	7,650	-0.1
07/03/2017	11.76	24,830	11.85	11.94	11.76	0	7,000	-0.1
06/03/2017	11.85	63,600	12.22	12.22	11.76	0	18,250	-0.2
03/03/2017	12.22	15,450	12.13	12.31	11.85	100	0	0.0
02/03/2017	12.13	64,420	11.94	12.49	11.90	0	10	-0.0
01/03/2017	11.94	44,120	12.17	12.22	11.85	4,930	640	0.1
28/02/2017	12.17	20,630	12.13	12.40	12.08	0	2,010	-0.0
27/02/2017	12.13	66,870	12.13	12.59	11.94	15,640	0	0.2
24/02/2017	12.13	56,840	11.67	12.45	11.94	14,800	6,800	0.1
23/02/2017	11.67	58,180	12.54	12.68	11.67	3,000	0	0.0
22/02/2017	12.54	32,290	12.40	12.72	12.22	0	0	0
21/02/2017	12.40	34,170	12.40	12.77	12.22	500	0	0.0
20/02/2017	12.40	30,900	12.31	12.68	11.76	800	0	0.0
17/02/2017	12.31	44,760	12.86	12.86	12.13	0	0	0
16/02/2017	12.86	78,710	12.95	13.78	12.86	1,000	0	0.0
15/02/2017	12.95	98,560	12.13	12.95	12.86	16,000	0	0.2
14/02/2017	12.13	60,760	12.13	12.31	11.48	750	0	0.0
13/02/2017	12.13	40,650	12.13	12.49	11.94	0	150	-0.0
10/02/2017	12.13	42,150	12.13	12.49	11.94	0	30	-0.0
09/02/2017	12.13	12,280	12.40	12.68	12.13	100	0	0.0
08/02/2017	12.40	13,510	12.13	12.86	11.94	0	5,000	-0.1
07/02/2017	12.13	126,930	12.68	12.68	11.94	0	5,000	-0.1
06/02/2017	12.68	84,860	13.14	13.14	12.22	3,100	6,180	-0.0
03/02/2017	13.14	9,930	13.23	13.23	12.86	10	3,000	-0.0
02/02/2017	13.23	16,010	13.32	13.32	12.68	2,070	3,260	-0.0
25/01/2017	13.32	15,280	13.32	13.60	12.86	3,000	0	0.0
24/01/2017	13.32	7,060	13.23	13.32	12.95	0	0	0
23/01/2017	13.23	17,680	13.32	13.32	12.68	8,120	0	0.1
20/01/2017	13.32	30,130	13.32	13.69	13.14	4,940	0	0.1
19/01/2017	13.32	18,600	13.50	13.73	13.32	3,050	1,150	0.0
18/01/2017	13.50	21,570	13.96	13.96	13.50	770	0	0.0
17/01/2017	13.96	30,970	13.96	14.06	13.60	0	0	0
16/01/2017	13.96	4,600	13.96	14.38	13.50	0	0	0
13/01/2017	13.96	22,140	14.42	14.88	13.87	0	0	0
12/01/2017	14.42	124,980	13.50	14.42	13.60	0	0	0
11/01/2017	13.50	13,350	13.32	13.78	13.05	0	1,620	-0.0
10/01/2017	13.32	26,140	13.32	13.64	13.32	0	0	0
09/01/2017	13.32	13,200	13.23	13.78	13.23	0	0	0
06/01/2017	13.23	20,760	13.50	13.50	13.05	3,000	0	0.0
05/01/2017	13.50	9,700	13.69	13.69	13.14	0	0	0
04/01/2017	13.69	29,920	13.41	13.69	13.32	2,000	9,000	-0.1
03/01/2017	13.41	25,490	13.14	13.50	12.59	110	660	-0.0
30/12/2016	13.14	46,660	13.87	13.87	12.95	1,060	0	0.0
29/12/2016	13.87	20,030	14.15	14.52	13.41	0	0	0
28/12/2016	14.15	11,860	14.33	14.70	13.78	5,000	0	0.1
27/12/2016	14.33	78,840	13.41	14.33	13.78	3,730	360	0.1
26/12/2016	13.41	22,090	12.86	13.41	12.86	7,910	0	0.1
23/12/2016	12.86	11,310	13.32	13.60	12.86	0	0	0
22/12/2016	13.32	12,870	13.87	14.15	13.32	0	4,300	-0.1
21/12/2016	13.87	13,450	13.50	14.06	13.41	1,000	3,500	-0.0
20/12/2016	13.50	11,570	14.15	14.15	13.50	100	0	0.0
19/12/2016	14.15	49,750	13.23	14.15	12.86	500	5,090	-0.1
16/12/2016	13.23	22,020	13.23	13.69	12.40	0	0	0
15/12/2016	13.23	11,740	13.69	13.69	13.14	100	1,100	-0.0
14/12/2016	13.69	52,390	12.82	13.69	12.40	530	4,800	-0.1
13/12/2016	12.82	49,670	13.78	13.87	12.82	0	0	0
12/12/2016	13.78	41,950	14.79	14.88	13.78	0	0	0
09/12/2016	14.79	27,270	15.76	15.76	14.70	4,000	900	0.1
08/12/2016	15.76	29,770	16.03	16.08	14.97	0	0	0
07/12/2016	16.03	20,060	16.17	16.21	15.43	0	0	0
06/12/2016	16.17	109,130	15.16	16.17	14.24	0	13,840	-0.2
05/12/2016	15.16	9,520	16.26	16.26	15.16	0	10	-0.0
02/12/2016	16.26	65,850	16.35	17.46	15.43	1,850	12,500	-0.2
01/12/2016	16.35	143,910	15.30	16.35	15.62	0	1,000	-0.0
30/11/2016	15.30	11,960	16.40	16.40	15.30	0	0	0
29/11/2016	16.40	990	17.59	17.59	16.40	0	0	0
28/11/2016	17.59	30,610	18.88	18.88	17.59	0	0	0
25/11/2016	18.88	35,400	20.26	20.26	18.88	0	0	0
24/11/2016	20.26	248,140	18.97	20.26	19.29	3,610	720	0.1
23/11/2016	18.97	139,000	17.73	18.97	18.83	980	0	0.0
22/11/2016	17.73	76,270	16.58	17.73	17.27	890	0	0.0
21/11/2016	16.58	113,010	15.53	16.58	16.08	1,000	0	0.0
18/11/2016	15.53	94,820	14.52	15.53	15.16	10,000	0	0.2
17/11/2016	14.52	67,050	13.78	14.52	13.78	0	460	-0.0
16/11/2016	13.78	73,200	13.41	13.96	12.86	0	0	0
15/11/2016	13.41	48,670	13.41	13.41	13.05	490	0	0.0
14/11/2016	13.41	44,800	12.86	13.50	12.68	1,530	0	0.0

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.25	-1.89%	151,900	-6,900	-0.1	12.40 13.75 13
2 tháng (2025-12-01)	-1	-7.14%	1,156,600	-58,900	-0.8	12.40 14.85 13
3 tháng (2025-10-30)	3.04	30.52%	2,257,400	-52,800	-0.7	9.40 14.85 13
6 tháng (2025-08-01)	-0.50	-3.70%	3,257,900	-40,500	-0.6	9.28 14.85 13
12 tháng (2025-02-03)	1.90	17.12%	7,730,600	-90,010	-1.3	9.28 17.15 13
24 tháng (2024-02-15)	-2.20	-14.47%	14,209,900	-125,040	-1.8	6.47 17.15 13
36 tháng (2023-02-13)	1.65	14.54%	19,584,900	-230,430	-3.8	6.47 25.70 13
60 tháng (2021-02-23)	7.76	148.25%	38,340,800	-45,115	-0.3	5.24 25.75 13

CTCP Ô tô TMT (tmt)

THỐNG KÊ GIAO DỊCH