CTCP Ô tô TMT (tmt)

12.80
-0.20
(-1.54%)
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
(2026-03-30) 		1.20 10.17% 1,704,600 2,777 0
11.40
14.25
12.80
2 tháng
(2026-03-02) 		1.05 8.79% 2,262,900 2,577 0.0
11.40
14.25
12.80
3 tháng
(2026-01-29) 		0.50 4% 2,416,900 -1,923 -0.0
11.40
14.25
12.80
6 tháng
(2025-10-31) 		3.47 36.41% 4,671,900 -54,823 -0.8
9.40
14.85
12.80
12 tháng
(2025-05-05) 		0.10 0.78% 7,547,600 -52,623 -0.8
9.28
14.85
12.80
24 tháng
(2024-05-09) 		1.70 15.04% 16,149,900 -97,163 -1.5
6.47
17.15
12.80
36 tháng
(2023-05-15) 		-6.20 -32.29% 19,722,500 -220,163 -3.5
6.47
25.70
12.80
60 tháng
(2021-05-25) 		5.10 64.54% 37,855,000 -54,738 -0.4
6.47
25.75
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2026
13.65
 20,200 13.75 13.75 13.45 0 1,100 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
16/04/2026
13.35
 152,300 13.35 13.35 13.35 0 100 0
15/04/2026
12.50
 238,000 12.35 12.50 12.35 0 0 0
14/04/2026
11.70
 5,400 11.70 11.70 11.30 0 0 0
13/04/2026
11.70
 62,000 11.80 11.80 11.25 0 100 0
10/04/2026
11.80
 32,100 11.50 11.80 11.30 0 0 0
09/04/2026
11.50
 5,700 11.45 11.50 11.35 0 0 0
08/04/2026
11.60
 18,500 11.40 11.60 11.20 100 100 0
07/04/2026
11.40
 152,300 11.80 11.80 11 0 100 0
06/04/2026
11.40
 10,000 11.65 11.65 11.40 0 0 0
03/04/2026
11.45
 19,400 11.40 11.45 10.80 200 0 0
02/04/2026
11.45
 2,300 11.65 11.65 11.40 0 300 0
01/04/2026
11.75
 7,100 11.30 11.80 11.30 0 600 0
31/03/2026
11.75
 36,500 11.90 11.95 11.50 0 100 0
30/03/2026
11.80
 106,400 12 12 11.50 900 0 0
27/03/2026
12.35
 104,700 11.75 12.50 11.75 0 300 0
26/03/2026
12.60
 206,500 11.80 12.70 11.80 100 100 0
25/03/2026
12.65
 14,900 12.80 12.90 11.95 400 0 0
24/03/2026
12.80
 44,700 12.05 12.80 11.35 300 900 0
23/03/2026
12.20
 41,200 11.65 12.20 11.65 0 100 0
20/03/2026
12.50
 5,200 12.40 12.50 11.80 0 200 -0.0
19/03/2026
12.50
 2,900 12.30 12.50 12.30 0 0 0
18/03/2026
12.30
 200 12.30 12.30 12.30 0 0 0
17/03/2026
12.50
 5,400 12.80 12.80 12.30 100 300 -0.0
16/03/2026
13
 14,300 13.50 13.50 12.90 200 0 0.0
13/03/2026
13
 71,300 12.70 13.65 12.65 200 0 0.0
12/03/2026
12.80
 9,200 12.80 12.80 12.80 0 0 0
11/03/2026
12.80
 15,600 12.40 12.80 12.40 300 600 -0.0
10/03/2026
12.30
 3,400 11.60 12.30 11.55 0 0 0
09/03/2026
11.55
 10,200 12.45 12.45 11.55 0 0 0
06/03/2026
12.40
 3,400 12.15 12.40 12 0 0 0
05/03/2026
12.15
 300 12.45 12.45 12.10 0 0 0
04/03/2026
11.95
 3,400 11.40 11.95 11.15 500 0 0.0
03/03/2026
11.95
 500 11.95 11.95 11.95 0 0 0
02/03/2026
11.95
 1,000 12.35 12.40 11.95 400 200 0.0
27/02/2026
12.40
 58,900 12.40 13 12.40 0 200 -0.0
26/02/2026
12.40
 1,000 12.15 12.40 12.15 200 0 0.0
25/02/2026
12.40
 3,300 12.15 12.45 12.05 0 0 0
24/02/2026
12.20
 7,000 12.05 12.25 12 300 5,000 -0.1
23/02/2026
12.70
 200 12.70 12.70 12.70 0 0 0
13/02/2026
12
 4,300 12.25 12.50 12 0 0 0
12/02/2026
12.90
 15,200 12 12.90 12 0 0 0
11/02/2026
12.10
 6,800 11.90 12.10 11.85 0 0 0
10/02/2026
11.70
 4,300 11.70 11.70 11.70 0 0 0
09/02/2026
11.70
 1,800 11.50 11.70 11.50 0 0 0
06/02/2026
11.80
 5,200 11.60 11.80 11.10 0 0 0
05/02/2026
11.80
 27,600 12 12 11.30 0 0 0
04/02/2026
12.05
 5,900 13 13 12 0 0 0
03/02/2026
12.60
 2,700 12.15 12.60 12.15 400 200 0.0
02/02/2026
12.15
 5,600 12.25 12.25 12.15 0 0 0
30/01/2026
12.50
 1,700 12.30 12.50 12.30 0 0 0
29/01/2026
12.50
 2,500 12.50 12.50 12.50 0 0 0
28/01/2026
13
 0 13 13 13 0 0 0
27/01/2026
13
 3,400 12.50 13.20 12.50 0 700 -0.0
26/01/2026
12.40
 6,200 12.70 12.80 12.40 0 800 -0.0
23/01/2026
12.80
 1,300 13 13 12.80 0 0 0
22/01/2026
13
 40,400 13.20 13.25 12.70 900 0 0.0
21/01/2026
12.40
 5,600 13.10 13.10 12.40 0 0 0
20/01/2026
13.05
 2,700 13.05 13.65 13.05 400 0 0.0
19/01/2026
13.65
 14,000 12.80 13.65 12.70 100 0 0.0
16/01/2026
12.80
 3,200 12.80 12.80 12.70 100 300 -0.0
15/01/2026
12.90
 1,400 12.70 13.40 12.60 0 100 -0.0
14/01/2026
12.90
 3,400 13.10 13.10 12.30 0 300 -0.0
13/01/2026
12.90
 4,100 13 13 12.60 0 0 0
12/01/2026
13
 3,200 12.75 13 12.75 0 500 -0.0
09/01/2026
12.75
 2,000 13.30 13.30 12.75 0 200 -0.0
08/01/2026
12.60
 5,600 12.80 12.90 12.50 300 0 0.0
07/01/2026
12.90
 2,200 12.80 13.60 12.80 0 0 0
06/01/2026
12.80
 20,700 14.10 14.10 12.60 0 5,400 -0.1
05/01/2026
13.30
 1,000 13.65 13.65 13 0 100 -0.0
31/12/2025
13.75
 10,600 13.30 13.80 13.20 0 0 0
30/12/2025
13.35
 9,600 13.80 13.80 13.25 0 400 -0.0
29/12/2025
13.25
 11,300 13.15 13.25 12.80 500 400 0.0
26/12/2025
13.25
 23,500 13 13.25 12.75 0 1,100 -0.0
25/12/2025
13.10
 22,100 13.20 13.40 13.10 0 0 0
24/12/2025
13.45
 33,400 13.70 13.70 13.40 600 5,700 -0.1
23/12/2025
14.05
 23,100 14.80 14.80 13.95 1,100 900 0.0
22/12/2025
14.45
 88,400 14.20 14.50 13.90 1,100 4,500 -0.0
19/12/2025
14.60
 119,000 15.20 15.60 14.60 6,600 7,900 -0.0
18/12/2025
14.85
 157,300 14.10 14.85 14 2,400 500 0.0
17/12/2025
13.90
 73,700 12.80 13.90 12.80 500 4,100 -0.0
16/12/2025
13
 16,000 13 13.90 13 2,100 7,100 -0.1
15/12/2025
13.60
 12,400 13 13.90 13 0 3,900 -0.1
12/12/2025
13.20
 31,700 13.20 13.90 12.80 0 3,000 -0.0
11/12/2025
13.40
 8,100 13.80 14 13.40 0 3,000 -0.0
10/12/2025
14
 15,300 14 14 13.20 500 4,000 -0.0
09/12/2025
14
 60,600 13.70 14 13.30 0 0 0
08/12/2025
13.95
 9,100 14 14.50 13.60 0 6,500 -0.1
05/12/2025
14.10
 27,700 14.90 14.90 13.80 0 13,000 -0.2
04/12/2025
14.25
 47,600 13.60 14.45 13.40 400 2,000 -0.0
03/12/2025
13.60
 53,400 13.85 14 13.55 400 300 0.0
02/12/2025
14.10
 104,000 14 14.80 13.70 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |