CTCP Ô tô TMT (tmt)

10.95
-0.05
(-0.45%)
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
(2024-04-17) 		-1 -8.37% 167,400 -22,900 -0.3
10.80
11.95
10.95
2 tháng
(2024-03-18) 		-2.20 -16.73% 392,800 -21,700 -0.2
10.80
13.20
10.95
3 tháng
(2024-02-19) 		-4.45 -28.90% 508,200 -23,600 -0.3
10.80
15.40
10.95
6 tháng
(2023-11-20) 		-5.40 -33.03% 842,500 -35,100 -0.4
10.80
16.35
10.95
12 tháng
(2023-05-23) 		-8.05 -42.37% 3,504,400 -116,100 -1.9
10.80
25.70
10.95
24 tháng
(2022-05-30) 		-11.90 -52.08% 10,619,400 -126,275 -2.0
7.72
25.75
10.95
36 tháng
(2021-06-02) 		3.14 40.22% 21,692,300 47,725 1.2
7.36
25.75
10.95
60 tháng
(2019-06-13) 		2.87 35.44% 27,497,840 2,225 1.0
4.01
25.75
10.95
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
10.95
-0.05
 600 11 11 10.95 100 0 0.0
#2 16/05/2024
11
0
 2,600 11 11.10 11 0 0 0
#3 15/05/2024
11
0.10
 1,300 11 11 10.95 0 100 -0.0
#4 14/05/2024
10.90
0.10
 25,200 10.90 11 10.45 400 200 0.0
#5 13/05/2024
10.80
-0.50
 8,500 11 11 10.80 5,700 100 0.1
#6 10/05/2024
11.30
0
 300 11.30 11.30 11.30 0 0 0
#7 09/05/2024
11.30
-0.30
 500 11.20 11.30 11.20 0 0 0
#8 08/05/2024
11.60
0.60
 6,400 10.50 11.60 10.50 100 0 0.0
#9 07/05/2024
11
0
 900 10.80 11 10.80 0 0 0
#10 06/05/2024
11
-0.10
 4,100 10.60 11.15 10.60 0 500 -0.0
#11 03/05/2024
11.10
0.10
 2,600 11 11.10 10.60 0 0 0
#12 02/05/2024
11
0
 2,600 11 11 11 0 0 0
#13 26/04/2024
11
0.10
 12,100 11.20 11.20 10.20 500 200 0.0
#14 25/04/2024
10.90
-0.80
 60,900 11.50 11.50 10.90 400 0 0.0
#15 24/04/2024
11.70
0
 2,000 11.55 11.70 11.55 200 100 0.0
#16 23/04/2024
11.70
0.05
 200 12 12 11.70 0 0 0
#17 22/04/2024
11.65
-0.15
 21,400 11 11.80 11 100 17,400 -0.2
#18 19/04/2024
11.80
-0.15
 12,900 11.15 11.80 11.15 0 11,900 -0.1
#19 17/04/2024
11.95
0.05
 2,300 11.40 12 11.40 100 0 0.0
#20 16/04/2024
11.90
-0.10
 8,600 11.80 12 11.60 0 0 0
#21 15/04/2024
12
-0.40
 29,500 12.45 12.45 11.55 1,000 0 0.0
#22 12/04/2024
12.40
0.10
 1,300 12.20 12.40 12.20 0 0 0
#23 11/04/2024
12.30
0.15
 2,600 12.30 12.35 12.30 0 0 0
#24 10/04/2024
12.15
0.05
 7,100 12.40 12.40 12.15 0 0 0
#25 09/04/2024
12.10
-0.20
 3,900 12.30 12.30 12.10 0 0 0
#26 08/04/2024
12.30
-0.05
 1,400 12.30 12.30 12.30 0 0 0
#27 05/04/2024
12.35
0.25
 3,200 12.05 12.35 12 0 0 0
#28 04/04/2024
12.10
0.05
 14,500 11.95 12.10 11.80 200 200 0
#29 03/04/2024
12.05
-0.25
 3,700 12.25 12.30 12.05 0 400 -0.0
#30 02/04/2024
12.30
-0.15
 6,500 12.20 12.30 11.90 300 0 0.0
#31 01/04/2024
12.45
-0.15
 3,000 12.05 12.45 12 0 0 0
#32 29/03/2024
12.60
0.20
 7,600 12.40 12.60 12.20 0 0 0
#33 28/03/2024
12.40
-0.20
 5,200 12.60 12.70 12.40 0 200 -0.0
#34 27/03/2024
12.60
-0.30
 3,700 12.90 12.90 12.60 0 0 0
#35 26/03/2024
12.90
0.30
 8,000 12.70 12.95 12.65 0 0 0
#36 25/03/2024
12.60
-0.40
 7,100 13 13 12.60 0 0 0
#37 22/03/2024
13
-0.10
 6,700 13 13.10 13 0 0 0
#38 21/03/2024
13.10
-0.10
 6,400 13.30 13.30 13.05 300 0 0.0
#39 20/03/2024
13.20
0
 2,500 13.30 13.30 13 0 0 0
#40 19/03/2024
13.20
0.05
 13,200 13.60 13.60 12.70 0 0 0
#41 18/03/2024
13.15
-0.95
 79,700 13.80 13.80 13.15 200 0 0.0
#42 15/03/2024
14.10
-0.10
 1,500 13.90 14.10 13.80 0 0 0
#43 14/03/2024
14.20
0.10
 9,500 14.05 14.20 13.70 0 0 0
#44 13/03/2024
14.10
-0.20
 500 14.30 14.30 14.10 0 0 0
#45 12/03/2024
14.30
0
 700 14.20 14.30 14.15 0 0 0
#46 11/03/2024
14.30
0
 100 14.30 14.30 14.30 0 0 0
#47 08/03/2024
14.30
-0.25
 6,900 14.30 14.30 13.70 500 0 0.0
#48 07/03/2024
14.55
0.25
 10,500 14.30 14.55 14 500 0 0.0
#49 06/03/2024
14.30
0
 0 14.30 14.30 14.30 0 0 0
#50 05/03/2024
14.30
0
 2,000 14.10 14.30 14 0 500 -0.0
#51 04/03/2024
14.30
-0.15
 10,300 14.45 14.45 14.20 0 4,200 -0.1
#52 01/03/2024
14.45
-0.15
 12,200 14.60 14.60 14.30 1,700 0 0.0
#53 29/02/2024
14.60
-0.15
 17,800 14.75 14.75 13.80 0 0 0
#54 28/02/2024
14.75
-0.50
 27,400 15.15 15.15 14.20 600 0 0.0
#55 27/02/2024
15.25
-0.05
 300 15.30 15.30 15.25 200 0 0.0
#56 26/02/2024
15.30
0.50
 8,600 14.50 15.35 14.50 0 700 -0.0
#57 23/02/2024
14.80
-0.60
 2,500 15.50 15.50 14.80 0 0 0
#58 22/02/2024
15.40
0.05
 2,000 15.40 15.40 15.35 0 0 0
#59 21/02/2024
15.35
-0.05
 800 15.35 15.35 15.35 0 0 0
#60 20/02/2024
15.40
0
 1,600 14.85 15.40 14.85 0 0 0
#61 19/02/2024
15.40
0
 200 15.40 15.40 15.40 0 0 0
#62 16/02/2024
15.40
0.20
 200 15.20 15.40 15.20 0 0 0
#63 15/02/2024
15.20
0.10
 7,500 15 15.20 14.90 0 400 -0.0
#64 07/02/2024
15.10
0.10
 13,100 15.05 15.55 15 0 0 0
#65 06/02/2024
15
0.15
 22,100 15.70 15.70 14.85 0 0 0
#66 05/02/2024
14.85
0
 0 14.85 14.85 14.85 0 0 0
#67 02/02/2024
14.85
0.05
 3,300 14.80 14.85 14.80 1,000 0 0.0
#68 01/02/2024
14.80
0
 1,900 14.75 14.80 14.75 1,000 0 0.0
#69 31/01/2024
14.80
-0.30
 6,800 14.55 14.90 14.30 0 0 0
#70 30/01/2024
15.10
0.25
 3,200 14.85 15.10 14.50 200 0 0.0
#71 29/01/2024
14.85
0.10
 200 14.90 14.90 14.85 0 0 0
#72 26/01/2024
14.75
-0.05
 4,400 14.75 14.75 14.50 0 0 0
#73 25/01/2024
14.80
0
 1,200 14.60 14.80 14.55 200 0 0.0
#74 24/01/2024
14.80
-0.30
 8,500 14.45 14.90 14.45 200 7,600 -0.1
#75 23/01/2024
15.10
-0.05
 42,100 15.25 15.25 14.80 0 100 -0.0
#76 22/01/2024
15.15
-0.15
 13,500 14.80 15.30 14.70 0 4,000 -0.1
#77 19/01/2024
15.30
0.15
 8,000 15.15 15.35 15.15 0 0 0
#78 18/01/2024
15.15
0.05
 400 15.15 15.15 15.15 0 0 0
#79 17/01/2024
15.10
0
 1,500 15 15.10 15 0 0 0
#80 16/01/2024
15.10
0
 0 15.10 15.10 15.10 0 0 0
#81 15/01/2024
15.10
-0.15
 1,700 15.25 15.25 14.60 0 0 0
#82 12/01/2024
15.25
-0.10
 800 14.75 15.25 14.75 0 0 0
#83 11/01/2024
15.35
0.15
 800 15.30 15.35 15.30 0 0 0
#84 10/01/2024
15.20
0.40
 8,900 14.80 15.20 14.80 0 1,500 -0.0
#85 09/01/2024
14.80
-0.30
 3,400 14.90 14.90 14.80 200 0 0.0
#86 08/01/2024
15.10
-0.30
 5,300 15.40 15.40 14.90 500 0 0.0
#87 05/01/2024
15.40
-0.05
 2,800 15.30 15.40 15.10 0 0 0
#88 04/01/2024
15.45
-0.25
 61,300 15.20 15.60 14.65 0 100 -0.0
#89 03/01/2024
15.70
0
 1,600 15.20 15.70 15.10 0 0 0
#90 02/01/2024
15.70
0
 5,000 16 16 15.15 0 0 0
#91 29/12/2023
15.70
0.50
 15,800 15.30 15.90 15.30 0 0 0
#92 28/12/2023
15.20
-0.10
 4,400 15.20 15.20 15 0 0 0
#93 27/12/2023
15.30
-0.10
 3,000 15.20 15.30 15.20 0 0 0
#94 26/12/2023
15.40
-0.30
 5,100 15.75 15.75 15.20 0 0 0
#95 25/12/2023
15.70
0.30
 6,200 15.40 15.70 15.40 0 0 0
#96 22/12/2023
15.40
0.10
 20,800 15.55 15.70 15.35 0 0 0
#97 21/12/2023
15.30
-0.10
 1,000 15 15.35 14.75 0 0 0
#98 20/12/2023
15.40
-0.10
 600 15.50 15.50 15.35 0 0 0
#99 19/12/2023
15.50
0.15
 600 15.50 15.50 15.50 0 0 0
#100 18/12/2023
15.35
0.35
 8,700 14.65 15.35 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc