CTCP Ô tô TMT (tmt)

11.55
0.35
(3.12%)
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
(2026-06-30) 		-0.55 -4.62% 181,500 7,200 0
10.75
11.90
11.20
2 tháng
(2026-06-01) 		-0.60 -5.02% 383,500 -13,900 0
10.75
12.10
11.20
3 tháng
(2026-05-04) 		-1.15 -9.20% 848,200 -18,000 0
10.75
12.50
11.20
6 tháng
(2026-02-02) 		-0.80 -6.58% 3,305,800 -16,223 -0.0
10.75
14.25
11.20
12 tháng
(2025-08-04) 		-1.85 -14.02% 6,533,200 -56,023 -0.6
9.28
14.85
11.20
24 tháng
(2024-08-09) 		3.55 45.51% 16,051,100 -105,363 -1.4
6.47
17.15
11.20
36 tháng
(2023-08-15) 		-8.40 -42.53% 18,503,900 -208,463 -3.0
6.47
19.80
11.20
60 tháng
(2021-08-25) 		1.80 18.79% 37,539,000 -63,438 -0.3
6.47
25.75
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2022
16.26
 13,000 16.03 16.26 15.76 400 5,100 -0.1
02/03/2022
16.03
 11,600 16.35 16.49 15.43 0 8,000 -0.1
01/03/2022
16.35
 18,200 16.40 16.40 15.85 0 0 0
28/02/2022
16.40
 6,300 16.54 16.63 16.40 0 0 0
25/02/2022
16.54
 6,400 16.81 16.81 16.54 0 0 0
24/02/2022
16.81
 30,300 17.00 17.00 15.85 0 11,200 -0.2
23/02/2022
17.00
 21,700 17.00 17.18 16.58 8,000 0 0.1
22/02/2022
17.00
 4,200 16.90 17.04 16.63 0 900 -0.0
21/02/2022
16.90
 9,300 16.81 17.09 16.86 0 0 0
18/02/2022
16.81
 15,800 16.95 17.18 16.63 0 2,600 -0.0
17/02/2022
16.95
 7,200 17.00 17.41 16.95 0 0 0
16/02/2022
17.00
 28,000 17.04 17.36 17.00 7,800 0 0.1
15/02/2022
17.04
 17,000 17.46 17.46 17.00 0 0 0
14/02/2022
17.46
 17,100 16.72 17.46 16.81 0 100 -0.0
11/02/2022
16.72
 6,100 17.00 17.32 15.85 0 0 0
10/02/2022
17.00
 20,400 16.77 17.00 16.77 3,700 0 0.1
09/02/2022
16.77
 1,200 16.90 16.90 16.54 0 0 0
08/02/2022
16.90
 6,600 16.54 16.90 16.17 0 0 0
07/02/2022
16.54
 21,200 15.53 16.54 15.76 0 0 0
28/01/2022
15.53
 5,000 16.31 16.31 15.53 0 500 -0.0
27/01/2022
16.31
 19,800 16.12 16.44 15.43 0 0 0
26/01/2022
16.12
 5,100 16.44 16.44 15.99 0 0 0
25/01/2022
16.44
 6,800 16.26 16.44 16.26 0 0 0
24/01/2022
16.26
 6,200 16.31 16.44 15.62 0 0 0
21/01/2022
16.31
 31,200 15.43 16.44 14.75 0 100 -0.0
20/01/2022
15.43
 10,200 15.53 16.08 15.25 200 0 0.0
19/01/2022
15.53
 12,200 15.34 15.62 15.34 0 0 0
18/01/2022
15.34
 9,900 15.71 15.71 14.88 0 0 0
17/01/2022
15.71
 2,500 15.71 15.71 15.71 0 0 0
14/01/2022
15.71
 27,500 16.03 16.03 14.97 0 0 0
13/01/2022
16.03
 34,000 16.54 16.54 15.43 10,000 0 0.2
12/01/2022
16.54
 11,300 17.27 17.27 16.21 0 0 0
11/01/2022
17.27
 6,400 17.59 17.59 16.63 0 0 0
10/01/2022
17.59
 90,000 16.54 17.68 16.44 0 0 0
07/01/2022
16.54
 44,900 17.00 17.00 16.44 0 0 0
06/01/2022
17.00
 23,700 17.00 17.23 16.44 400 0 0.0
05/01/2022
17.00
 34,900 17.41 17.41 16.72 0 0 0
04/01/2022
17.41
 15,000 17.73 17.73 17.00 0 500 -0.0
31/12/2021
17.73
 10,900 17.91 17.91 16.67 0 0 0
30/12/2021
17.91
 51,200 17.41 18.28 17.00 14,200 5,300 0.2
29/12/2021
17.41
 68,000 18.19 19.29 17.09 2,600 3,700 -0.0
28/12/2021
18.19
 34,600 17.04 18.19 18.19 0 0 0
27/12/2021
17.04
 64,300 15.94 17.04 15.99 0 0 0
24/12/2021
15.94
 30,300 15.89 16.08 15.89 0 0 0
23/12/2021
15.89
 51,600 16.08 16.08 15.62 13,000 0 0.2
22/12/2021
16.08
 48,400 15.99 16.08 15.66 0 0 0
21/12/2021
15.99
 16,500 16.08 16.08 15.89 0 0 0
20/12/2021
16.08
 27,700 15.99 16.35 15.99 0 5,500 -0.1
17/12/2021
15.99
 23,300 16.08 16.26 15.66 0 0 0
16/12/2021
16.08
 31,200 15.99 16.08 15.85 0 0 0
15/12/2021
15.99
 13,300 16.08 16.08 15.85 0 0 0
14/12/2021
16.08
 51,700 15.99 16.17 15.85 0 0 0
13/12/2021
15.99
 27,500 16.08 16.08 15.85 0 0 0
10/12/2021
16.08
 17,000 16.12 16.12 15.76 0 0 0
09/12/2021
16.12
 11,800 15.99 16.26 15.89 0 100 -0.0
08/12/2021
15.99
 17,900 15.99 15.99 15.62 0 0 0
07/12/2021
15.99
 15,000 15.62 15.99 15.16 0 0 0
06/12/2021
15.62
 17,100 16.49 16.49 15.34 200 0 0.0
03/12/2021
16.49
 24,600 16.26 16.54 15.94 12,000 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |