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
(2025-11-05) 		4.40 44.67% 1,329,600 3,000 0.1
9.45
14.25
14.10
2 tháng
(2025-10-06) 		3.65 34.43% 1,520,300 6,600 0.1
9.28
14.25
14.10
3 tháng
(2025-09-08) 		2.35 19.75% 1,654,300 16,400 0.2
9.28
14.25
14.10
6 tháng
(2025-06-09) 		2.95 26.11% 3,792,800 -400 0.0
9.28
14.25
14.10
12 tháng
(2024-12-10) 		6.95 95.21% 9,483,200 -41,213 -0.7
6.90
17.15
14.10
24 tháng
(2023-12-18) 		-1.10 -7.17% 13,624,600 -77,840 -1.2
6.47
17.15
14.10
36 tháng
(2022-12-21) 		5.03 54.56% 19,116,800 -183,984 -3.5
6.47
25.70
14.10
60 tháng
(2020-12-31) 		9.32 188.85% 38,358,400 9,495 0.5
4.82
25.75
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
16.26
 22,500 16.31 17.04 16.26 0 0 0
01/12/2021
16.31
 10,700 16.54 16.54 15.99 0 0 0
30/11/2021
16.54
 20,800 16.54 16.63 16.17 0 5,000 -0.1
29/11/2021
16.54
 25,200 16.58 16.63 15.89 0 400 0
26/11/2021
16.58
 68,100 16.21 16.77 15.62 0 12,100 -0.2
25/11/2021
16.21
 30,800 16.35 16.81 15.80 300 600 -0.0
24/11/2021
16.35
 31,300 16.35 16.86 15.89 0 200 -0.0
23/11/2021
16.35
 31,900 15.53 16.54 14.75 0 100 -0.0
22/11/2021
15.53
 109,600 16.67 16.81 15.53 3,400 3,800 -0.0
19/11/2021
16.67
 193,400 17.91 18.01 16.67 0 1,600 -0.0
18/11/2021
17.91
 46,000 18.01 18.33 17.55 0 1,900 -0.0
17/11/2021
18.01
 27,100 17.91 18.10 17.96 100 5,200 -0.1
16/11/2021
17.91
 77,700 17.96 18.19 17.46 0 7,400 -0.1
15/11/2021
17.96
 89,200 18.51 19.02 17.96 800 2,600 -0.0
12/11/2021
18.51
 140,000 19.02 20.03 17.91 12,300 3,700 0.2
11/11/2021
19.02
 129,800 18.05 19.29 17.91 500 1,600 -0.0
10/11/2021
18.05
 148,000 16.95 18.10 17.00 0 5,400 -0.1
09/11/2021
16.95
 266,500 16.21 17.32 16.21 3,900 1,000 0.1
08/11/2021
16.21
 144,200 15.16 16.21 15.25 0 0 0
05/11/2021
15.16
 59,400 14.97 15.16 14.70 0 0 0
04/11/2021
14.97
 85,100 14.70 15.34 14.24 3,200 800 0
03/11/2021
14.70
 220,000 15.62 15.85 14.56 9,100 12,000 -0.0
02/11/2021
15.62
 158,700 14.93 15.94 15.43 300 15,000 -0.3
01/11/2021
14.93
 134,900 13.96 14.93 14.70 1,200 0 0.0
29/10/2021
13.96
 183,400 13.09 13.96 13.41 10,500 7,000 0.1
28/10/2021
13.09
 26,600 13.05 13.41 12.86 0 0 0
27/10/2021
13.05
 51,800 12.40 13.18 12.31 0 0 0
26/10/2021
12.40
 49,800 12.40 12.63 12.22 0 0 0
25/10/2021
12.40
 54,300 12.86 12.86 12.22 0 0 0
22/10/2021
12.86
 62,900 12.72 12.91 12.22 100 400 -0.0
21/10/2021
12.72
 34,100 12.86 12.86 12.26 0 4,000 -0.1
20/10/2021
12.86
 68,400 12.95 13.55 12.13 24,800 0 0.3
19/10/2021
12.95
 135,900 12.22 13.05 12.49 30,400 5,000 0.4
18/10/2021
12.22
 72,400 11.44 12.22 11.48 14,900 500 0.2
15/10/2021
11.44
 53,700 10.84 11.44 11.02 0 0 0
14/10/2021
10.84
 9,000 10.93 11.02 10.84 0 0 0
13/10/2021
10.93
 19,200 10.98 11.30 10.75 0 0 0
12/10/2021
10.98
 11,600 10.93 11.48 10.75 7,500 0 0.1
11/10/2021
10.93
 31,900 10.93 10.93 10.52 0 0 0
08/10/2021
10.93
 5,400 11.02 11.21 10.56 0 0 0
07/10/2021
11.02
 13,900 10.98 11.48 11.02 0 0 0
06/10/2021
10.98
 11,000 10.84 11.02 10.61 0 0 0
05/10/2021
10.84
 28,800 10.56 10.93 10.75 100 0 0.0
04/10/2021
10.56
 26,100 10.11 10.79 10.29 1,200 0 0.0
01/10/2021
10.11
 44,700 10.47 10.75 10.11 124,571 126,271 -0.0
30/09/2021
10.47
 38,700 10.20 10.52 10.11 0 0 0
29/09/2021
10.20
 22,300 10.43 10.52 10.11 0 0 0
28/09/2021
10.43
 25,400 10.66 10.66 10.11 0 0 0
27/09/2021
10.66
 16,000 10.89 10.89 10.66 0 0 0
24/09/2021
10.89
 9,100 10.70 11.02 10.66 0 0 0
23/09/2021
10.70
 151,800 11.48 11.62 10.70 1,000 0 0.0
22/09/2021
11.48
 59,000 11.16 11.58 10.93 0 0 0
21/09/2021
11.16
 82,500 11.35 11.35 10.66 0 0 0
20/09/2021
11.35
 24,600 11.94 11.94 11.30 300 0 0.0
17/09/2021
11.94
 51,000 11.21 11.99 10.66 0 500 -0.0
16/09/2021
11.21
 39,800 11.21 11.85 10.66 0 0 0
15/09/2021
11.21
 26,000 10.66 11.30 10.66 4,800 500 0.1
14/09/2021
10.66
 39,100 10.47 10.75 10.38 6,700 0 0.1
13/09/2021
10.47
 46,600 10.75 10.75 10.29 1,000 200 0.0
10/09/2021
10.75
 28,800 10.84 10.84 10.47 0 0 0
09/09/2021
10.84
 29,200 10.29 10.84 10.11 0 0 0
08/09/2021
10.29
 129,800 11.02 11.02 10.29 0 0 0
07/09/2021
11.02
 118,200 11.85 11.85 11.02 100 12,600 -0.2
06/09/2021
11.85
 66,800 11.58 12.22 11.02 0 300 -0.0
01/09/2021
11.58
 241,300 10.84 11.58 11.12 0 0 0
31/08/2021
10.84
 326,500 10.15 10.84 10.38 15,000 0 0.2
30/08/2021
10.15
 214,700 9.51 10.15 9.42 0 1,000 -0.0
27/08/2021
9.51
 47,800 9.46 9.51 9.05 0 0 0
26/08/2021
9.46
 42,200 9.55 9.65 9.19 100 0 0.0
25/08/2021
9.55
 51,600 9.32 9.55 9.00 6,200 0 0.1
24/08/2021
9.32
 100,500 9.32 9.92 8.92 500 0 0.0
23/08/2021
9.32
 128,800 8.72 9.32 8.59 0 100 -0.0
20/08/2021
8.72
 36,400 8.82 8.82 8.27 200 12,500 -0.1
19/08/2021
8.82
 23,200 8.82 8.90 8.64 0 0 0
18/08/2021
8.82
 32,300 8.73 8.82 8.73 0 0 0
17/08/2021
8.73
 12,600 8.68 8.99 8.54 0 0 0
16/08/2021
8.68
 43,400 8.90 8.90 8.67 500 500 0.0
13/08/2021
8.90
 20,400 9.00 9.00 8.59 0 0 0
12/08/2021
9.00
 18,700 8.98 9.05 8.98 0 3,000 -0.0
11/08/2021
8.98
 150,900 8.68 9.00 8.68 11,500 7,000 0.0
10/08/2021
8.68
 29,800 8.68 8.90 8.50 100 0 0.0
09/08/2021
8.68
 8,900 8.65 9.05 8.54 0 1,100 -0.0
06/08/2021
8.65
 24,200 8.64 8.82 8.64 0 0 0
05/08/2021
8.64
 16,500 8.73 8.81 8.50 0 2,700 -0.0
04/08/2021
8.73
 22,300 8.73 8.82 8.54 100 3,000 -0.0
03/08/2021
8.73
 21,500 8.59 8.73 8.54 1,200 0 0.0
02/08/2021
8.59
 22,800 8.59 8.59 8.45 0 0 0
30/07/2021
8.59
 26,300 8.54 8.68 8.22 0 7,000 -0.1
29/07/2021
8.54
 4,800 8.27 8.54 8.27 0 0 0
28/07/2021
8.27
 5,800 8.36 8.36 8.18 0 0 0
27/07/2021
8.36
 12,100 8.64 9.19 8.36 0 0 0
26/07/2021
8.64
 65,300 8.08 8.64 8.07 17,500 0 0.2
23/07/2021
8.08
 600 7.95 8.08 8.08 0 0 0
22/07/2021
7.95
 1,600 7.89 7.95 7.36 0 0 0
21/07/2021
7.89
 17,900 7.43 7.90 6.99 1,500 0 0.0
20/07/2021
7.43
 11,000 7.44 7.44 6.99 0 0 0
19/07/2021
7.44
 300 7.44 7.44 7.44 0 0 0
16/07/2021
7.44
 4,000 7.44 7.44 6.98 0 0 0
15/07/2021
7.44
 3,900 7.72 7.72 7.44 0 0 0
14/07/2021
7.72
 6,100 7.76 7.76 7.26 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |