CTCP Ô tô TMT (tmt)

14.10
-0.15
(-1.05%)
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
(2025-11-04) 		4.20 44.68% 1,308,500 5,300 0.1
9.40
14.25
14.25
2 tháng
(2025-10-06) 		3 28.30% 1,472,700 8,200 0.1
9.28
14.25
14.25
3 tháng
(2025-09-05) 		1.65 13.81% 1,619,100 18,000 0.2
9.28
14.25
14.25
6 tháng
(2025-06-09) 		2.30 20.35% 3,745,200 1,200 0.0
9.28
14.25
14.25
12 tháng
(2024-12-09) 		6.55 92.91% 9,440,500 -39,613 -0.6
6.90
17.15
14.25
24 tháng
(2023-12-15) 		-1.40 -9.33% 13,578,000 -76,240 -1.1
6.47
17.15
14.25
36 tháng
(2022-12-20) 		3.92 40.50% 19,071,600 -182,384 -3.5
6.47
25.70
14.25
60 tháng
(2020-12-30) 		8.67 175.67% 38,330,410 11,095 0.5
4.82
25.75
14.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
14.10
 27,700 14.90 14.90 13.80 0 13,000 0
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
01/12/2025
14
 78,300 13.45 14.30 13.45 0 0 0
28/11/2025
13.40
 84,700 13.95 13.95 12.95 1,300 0 0.0
27/11/2025
13.90
 57,200 13.75 14.45 13.75 2,600 800 0.0
26/11/2025
13.60
 234,600 14.15 14.15 13.15 5,000 100 0.1
25/11/2025
13.25
 142,000 12.20 13.25 12.20 0 0 0
24/11/2025
12.40
 154,600 12.60 13.45 12.40 0 600 -0.0
21/11/2025
12.60
 211,100 12.60 12.60 11 0 0 0
20/11/2025
11.80
 38,100 11.80 11.80 11.80 0 0 0
19/11/2025
11.05
 40,400 10.35 11.05 10.35 0 1,200 -0.0
18/11/2025
10.35
 16,800 10.35 10.35 10.30 500 100 0.0
17/11/2025
9.69
 16,400 10.50 10.50 9.69 0 100 -0.0
14/11/2025
10.40
 12,400 10.05 10.40 9.90 0 1,000 -0.0
13/11/2025
10.05
 17,500 9.70 10.05 9.70 0 400 -0.0
12/11/2025
9.69
 3,500 9.50 9.69 9.50 0 0 0
11/11/2025
9.45
 3,300 9.45 9.45 9.30 0 0 0
10/11/2025
9.45
 1,400 9.70 9.74 9.45 0 0 0
07/11/2025
9.77
 2,200 10.30 10.30 9.77 100 400 -0.0
06/11/2025
9.79
 7,500 9.49 9.81 9.49 0 100 -0.0
05/11/2025
9.85
 2,600 9.30 9.90 9.04 0 0 0
04/11/2025
9.40
 26,500 9.98 9.98 9.10 700 0 0.0
03/11/2025
9.70
 5,100 10.15 10.15 9.53 200 0 0.0
31/10/2025
9.53
 20,500 9.40 9.88 9.32 400 0 0.0
30/10/2025
9.96
 2,400 9.99 9.99 9.68 100 0 0.0
29/10/2025
10
 5,200 9.87 10.40 9.49 100 0 0.0
28/10/2025
10
 2,400 9.69 10 9.69 0 0 0
27/10/2025
10
 1,600 9.69 10.30 9.69 0 0 0
24/10/2025
9.69
 2,900 9.39 9.69 9.39 0 0 0
23/10/2025
9.68
 1,400 9.41 9.70 9.41 0 0 0
22/10/2025
9.41
 1,300 9.28 9.51 9.28 300 0 0.0
21/10/2025
9.28
 12,400 9.50 9.50 8.89 200 100 0.0
20/10/2025
9.50
 3,700 9.99 9.99 9.50 100 0 0.0
17/10/2025
9.60
 7,700 9.99 9.99 9.60 0 0 0
16/10/2025
10
 10,500 9.90 10 9.75 100 0 0.0
15/10/2025
10
 8,900 10 10.40 9.51 100 0 0.0
14/10/2025
10
 8,100 10.10 10.25 10 1,000 0 0.0
13/10/2025
10.25
 800 9.62 10.25 9.62 100 0 0.0
10/10/2025
10.25
 10,900 10.20 10.70 10.20 0 0 0
09/10/2025
10.20
 44,800 10.05 10.40 9.60 0 0 0
08/10/2025
10.20
 7,700 10.60 10.60 10.20 100 0 0.0
07/10/2025
10.50
 3,500 11 11 10.50 200 0 0.0
06/10/2025
10.60
 2,400 10.80 10.80 10.60 0 0 0
03/10/2025
10.60
 1,800 10.65 10.75 10.60 100 100 -0
02/10/2025
10.80
 1,200 10.90 10.90 10.80 0 0 0
01/10/2025
10.90
 2,000 10.50 11 10.50 100 0 0.0
30/09/2025
10.70
 1,200 10.60 10.70 10.60 0 0 0
29/09/2025
10.95
 11,100 11 11.20 10.95 100 0 0.0
26/09/2025
11.20
 18,400 11.20 11.25 10.50 200 600 -0.0
25/09/2025
11.25
 5,900 11.30 11.40 11.25 0 900 -0.0
24/09/2025
11.50
 3,000 11.25 11.50 11.25 0 100 -0.0
23/09/2025
11.20
 8,500 11.35 11.35 11.20 600 0 0.0
22/09/2025
11.50
 7,400 11.60 11.60 11.10 0 600 -0.0
19/09/2025
11.65
 1,300 11.60 11.65 11.60 0 0 0
18/09/2025
11.65
 4,700 11.95 11.95 11.50 1,000 0 0.0
17/09/2025
11.95
 2,500 11.70 11.95 11.70 0 0 0
16/09/2025
11.70
 2,200 11.80 11.80 11.70 0 0 0
15/09/2025
11.80
 20,600 11.85 11.90 11 0 0 0
12/09/2025
11.80
 18,100 11.85 11.85 11.60 0 0 0
11/09/2025
11.85
 5,000 11.75 11.85 11.60 0 0 0
10/09/2025
11.75
 2,000 11.70 11.75 11.70 0 0 0
09/09/2025
11.70
 3,000 11.90 11.90 11.70 400 0 0.0
08/09/2025
11.90
 14,100 11.90 11.95 11.70 9,600 0 0.1
05/09/2025
11.95
 12,400 12.10 12.10 11.90 0 0 0
04/09/2025
12.20
 17,600 12.25 12.25 12 0 0 0
03/09/2025
12.25
 6,800 11.95 12.25 11.95 0 0 0
29/08/2025
11.95
 11,900 11.90 11.95 11.75 0 0 0
28/08/2025
12.10
 3,500 11.80 12.10 11.80 0 0 0
27/08/2025
11.95
 11,800 12.05 12.10 11.75 0 1,100 -0.0
26/08/2025
11.70
 6,400 11.70 11.75 11.70 0 0 0
25/08/2025
11.80
 21,700 11.65 11.80 11.60 500 0 0.0
22/08/2025
11.80
 20,400 12 12.05 11.80 1,100 0 0.0
21/08/2025
12.15
 8,600 12 12.40 12 0 0 0
20/08/2025
12.15
 69,800 12.20 12.40 12 0 200 -0.0
19/08/2025
12.20
 35,100 11.95 12.45 11.95 0 1,300 -0.0
18/08/2025
12.05
 14,000 12.30 12.30 12 1,000 0 0.0
15/08/2025
12.30
 34,100 12.50 12.50 12.20 0 1,200 -0.0
14/08/2025
12.50
 43,100 12.35 12.50 12.35 1,300 0 0.0
13/08/2025
12.55
 50,400 12.80 12.80 12.40 0 300 -0.0
12/08/2025
12.70
 29,000 12.75 13.40 12.65 1,200 2,800 -0.0
11/08/2025
12.95
 63,900 12.95 13 12.60 0 0 0
08/08/2025
13.05
 26,200 13.05 13.25 12.90 1,400 800 0.0
07/08/2025
13.10
 32,900 13.30 13.30 13.05 0 600 -0.0
06/08/2025
13.30
 56,100 13.20 13.40 13.20 500 0 0.0
05/08/2025
13.20
 80,200 13.20 13.30 13 0 0 0
04/08/2025
13.20
 39,700 13.50 13.85 13.05 2,500 200 0.0
01/08/2025
13.50
 34,700 13.95 13.95 13.20 0 700 -0.0
31/07/2025
13.60
 111,900 14.30 14.35 13.60 0 400 -0.0
30/07/2025
13.45
 49,700 12.60 13.45 12.60 200 700 -0.0
29/07/2025
12.60
 59,600 12.55 13 12.50 700 1,700 -0.0
28/07/2025
12.70
 95,900 13.05 13.10 12.65 400 1,300 -0.0
25/07/2025
13
 52,800 13.10 13.20 12.70 0 4,800 -0.1
24/07/2025
13.10
 31,800 13 13.35 13 900 2,900 -0.0
23/07/2025
13.10
 36,600 13.20 13.20 12.90 200 600 -0.0
22/07/2025
13.20
 92,300 13.35 13.40 12.85 700 1,600 -0.0
21/07/2025
12.85
 80,900 13.95 13.95 12.85 900 100 0.0
18/07/2025
13.50
 66,200 14 14.30 13.50 1,200 100 0.0
17/07/2025
13.95
 84,600 13.85 14.20 13.85 700 1,700 -0.0
16/07/2025
13.75
 204,500 14.40 14.40 13.55 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |