CTCP Ô tô TMT (tmt)

10.70
-0.05
(-0.47%)
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
(2026-08-12) 		-1.20 -9.96% 141,600 7,000 0
10.70
12.05
10.75
2 tháng
(2026-07-13) 		-0.30 -2.69% 258,000 12,100 0
10.70
12.05
10.75
3 tháng
(2026-06-15) 		-0.90 -7.66% 484,700 10,000 0
10.70
12.05
10.75
6 tháng
(2026-03-16) 		-2.15 -16.54% 3,219,100 -7,523 -0.0
10.70
14.25
10.75
12 tháng
(2025-09-16) 		-0.85 -7.26% 5,956,200 -62,223 -0.7
9.28
14.85
10.75
24 tháng
(2024-09-23) 		3.86 55.22% 15,361,100 -100,863 -1.4
6.47
17.15
10.75
36 tháng
(2023-09-27) 		-7.15 -39.72% 18,374,100 -165,363 -2.3
6.47
19.05
10.75
60 tháng
(2021-10-07) 		-0.17 -1.58% 35,681,000 -78,338 -0.5
6.47
25.75
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2026
10.70
 5,700 10.75 10.75 10.70 0 0 0
11/09/2026
10.75
 10,200 10.95 10.95 10.75 0 100 0
10/09/2026
10.85
 3,400 10.70 10.90 10.70 0 0 0
09/09/2026
10.70
 5,400 11 11 10.50 0 0 0
08/09/2026
11.25
 8,900 10.90 11.25 10.50 0 0 0
07/09/2026
11.25
 1,200 11.60 11.60 11 0 0 0
04/09/2026
11.40
 3,500 11.05 11.40 11 0 0 0
03/09/2026
11
 24,400 11 11.80 11 0 0 0
28/08/2026
11.10
 900 11.30 11.30 11.10 0 0 0
27/08/2026
10.95
 11,300 10.90 11.45 10.90 0 0 0
26/08/2026
11
 12,400 11.30 11.50 11 0 300 0
25/08/2026
11.30
 1,500 10.90 11.30 10.90 0 1,100 0
24/08/2026
11.05
 35,600 11.30 11.30 10.95 200 0 0
21/08/2026
11.75
 16,600 11.05 11.75 10.75 7,200 0 0
20/08/2026
11.05
 3,500 11.35 11.50 11.05 0 0 0
19/08/2026
11.40
 4,100 11.45 11.45 11.35 0 0 0
18/08/2026
11.20
 3,000 11.20 11.20 11.20 0 0 0
17/08/2026
11.70
 900 11.75 11.75 11.70 0 100 0
14/08/2026
11.85
 200 11.85 11.85 11.85 0 0 0
13/08/2026
11.40
 4,700 11.90 11.90 11.25 1,100 0 0
12/08/2026
12.05
 100 12.05 12.05 12.05 0 0 0
11/08/2026
11.60
 600 11.75 11.75 11.60 0 500 0
10/08/2026
11.55
 1,600 11 11.60 11 0 0 0
07/08/2026
11
 1,200 11.25 11.30 11 0 0 0
06/08/2026
11.30
 600 11.30 11.30 11.30 0 0 0
05/08/2026
11
 2,700 11 11 10.95 600 2,200 0
04/08/2026
11.30
 6,600 11.30 11.30 11.25 0 0 0
03/08/2026
11.05
 900 11.55 11.55 10.80 0 0 0
31/07/2026
11.55
 23,300 10.80 11.60 10.80 0 0 0
30/07/2026
11.20
 2,300 11.90 11.90 11 0 100 0
29/07/2026
11.35
 100 11.35 11.35 11.35 0 0 0
28/07/2026
11.35
 1,500 11.45 11.45 11.35 0 0 0
27/07/2026
11.50
 0 11.50 11.50 11.50 0 0 0
24/07/2026
11.50
 5,100 11 11.50 10.80 1,200 500 0
23/07/2026
11.05
 6,200 11.05 11.30 10.85 0 0 0
22/07/2026
11.35
 1,900 12.10 12.10 11.30 0 400 0
21/07/2026
11.50
 31,400 11 11.50 10.80 0 0 0
20/07/2026
10.75
 24,300 11.55 11.55 10.75 7,000 0 0
17/07/2026
11.55
 500 11.20 11.55 11.20 0 0 0
16/07/2026
11.10
 1,400 11 11.10 11 0 0 0
15/07/2026
11.50
 0 11.50 11.50 11.50 0 0 0
14/07/2026
11.50
 4,100 11.05 11.50 11 0 0 0
13/07/2026
11.15
 100 11.15 11.15 11.15 0 0 0
10/07/2026
11.10
 9,100 11.25 11.25 11.10 0 0 0
09/07/2026
11.25
 25,700 11.30 11.30 11.20 400 0 0
08/07/2026
11.50
 2,100 11.80 11.80 11.50 0 400 0
07/07/2026
11.50
 10,400 11.40 11.50 11.40 0 100 0
06/07/2026
11.50
 4,600 11.50 11.50 11.50 0 0 0
03/07/2026
11.50
 22,400 11.60 11.60 11.50 0 0 0
02/07/2026
11.60
 10,100 11.60 11.60 11.60 0 0 0
01/07/2026
11.60
 13,000 11.90 11.90 11.55 0 0 0
30/06/2026
11.90
 7,500 11.70 11.90 11.65 0 0 0
29/06/2026
11.70
 5,400 11.65 11.70 11.65 0 0 0
26/06/2026
11.70
 8,100 11.75 11.75 11.55 0 0 0
25/06/2026
11.70
 20,500 11.65 11.85 11.60 0 0 0
24/06/2026
11.75
 11,400 11.70 11.85 11.70 0 2,000 0
23/06/2026
11.70
 4,900 11.70 11.70 11.70 0 0 0
22/06/2026
11.70
 1,200 12 12 11.70 0 0 0
19/06/2026
11.80
 4,000 11.80 11.85 11.80 0 0 0
18/06/2026
11.80
 41,500 11.80 11.80 11.80 0 0 0
17/06/2026
11.85
 12,900 11.80 11.85 11.80 0 0 0
16/06/2026
11.80
 5,600 11.80 11.85 11.75 0 0 0
15/06/2026
11.75
 6,300 11.75 11.85 11.75 0 0 0
12/06/2026
11.75
 6,600 11.90 11.90 11.70 0 0 0
11/06/2026
11.90
 1,400 12.10 12.10 11.80 0 0 0
10/06/2026
12.10
 27,800 11.80 12.10 11.80 0 20,000 0
09/06/2026
11.80
 7,100 12.05 12.10 11.80 0 0 0
08/06/2026
11.80
 5,000 11.60 11.90 11.60 0 0 0
05/06/2026
12
 6,200 11.95 12 11.90 0 0 0
04/06/2026
11.90
 17,300 11.90 12 11.70 300 0 0
03/06/2026
12
 3,100 11.95 12 11.95 0 0 0
02/06/2026
11.95
 4,500 11.95 11.95 11.85 300 0 0
01/06/2026
11.95
 1,200 11.80 11.95 11.80 400 100 0
29/05/2026
11.85
 10,100 11.70 11.95 11.70 100 0 0
28/05/2026
11.80
 3,100 12 12 11.80 2,100 1,000 0
27/05/2026
11.75
 4,000 11.75 12 11.70 0 0 0
26/05/2026
11.75
 600 11.75 11.75 11.75 0 0 0
25/05/2026
11.70
 9,500 11.95 12.20 11.70 0 2,400 0
22/05/2026
11.95
 2,000 11.85 11.95 11.65 0 0 0
21/05/2026
11.80
 8,500 11.65 12.25 11.60 1,400 2,300 0
20/05/2026
11.60
 45,100 11.80 11.80 11.55 2,700 400 0
19/05/2026
11.80
 13,700 11.80 11.90 11.75 1,400 600 0
18/05/2026
11.80
 56,100 11.80 12 11.60 1,200 1,800 0
15/05/2026
11.90
 15,500 12.10 12.10 11.80 600 1,400 0
14/05/2026
12.30
 10,600 12.05 12.40 11.80 0 200 0
13/05/2026
12.05
 7,400 12.20 12.20 11.80 0 700 0
12/05/2026
11.95
 18,100 11.50 12.40 11.50 0 2,800 0
11/05/2026
11.65
 118,900 12 12 11.60 1,700 0 0
08/05/2026
12
 36,300 12.15 12.30 12 500 700 0
07/05/2026
12.30
 11,400 12.20 12.60 12.05 0 0 0
06/05/2026
12.30
 29,000 12.15 12.60 12.15 700 3,400 0
05/05/2026
12.15
 37,900 12.50 12.50 12 1,300 0 0
04/05/2026
12.50
 26,900 13.10 13.10 12.50 1,900 2,000 0
29/04/2026
12.80
 65,100 12.80 13.40 12.65 2,600 0 0
28/04/2026
13
 27,000 13.65 13.65 13 2,200 0 0
24/04/2026
13.65
 20,200 13.75 13.75 13.45 0 1,100 0
23/04/2026
13.80
 83,800 14.20 14.20 13.65 500 0 0
22/04/2026
14
 36,400 13.90 14.20 13.85 2,000 0 0
21/04/2026
14.20
 97,500 14.45 14.45 13.50 1,100 0 0
20/04/2026
13.80
 150,800 14.95 14.95 13.60 100 723 0
17/04/2026
14.25
 420,700 14.25 14.25 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |