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)
18/02/2021
5.10
 6,400 4.89 5.12 4.96 0 0 0
17/02/2021
4.89
 6,500 5.14 5.26 4.87 0 0 0
09/02/2021
5.14
 300 4.95 5.19 5.05 0 0 0
08/02/2021
4.95
 3,900 4.96 4.96 4.80 100 0 0.0
05/02/2021
4.96
 34,400 5.01 5.01 4.78 0 0 0
04/02/2021
5.01
 10,900 5.14 5.14 4.95 2,500 600 0.0
03/02/2021
5.14
 6,200 4.87 5.14 4.88 0 0 0
02/02/2021
4.87
 1,100 4.82 4.87 4.79 0 0 0
01/02/2021
4.82
 7,600 4.96 4.97 4.82 0 0 0
29/01/2021
4.96
 900 4.92 5.14 4.92 100 0 0.0
28/01/2021
4.92
 67,800 5.29 5.29 4.92 0 0 0
27/01/2021
5.29
 6,600 5.51 5.60 5.28 700 0 0.0
26/01/2021
5.51
 20,400 5.70 5.70 5.51 200 0 0.0
25/01/2021
5.70
 28,800 5.97 5.97 5.58 300 1,700 -0.0
22/01/2021
5.97
 20,900 6.06 6.06 5.64 0 0 0
21/01/2021
6.06
 19,700 6.06 6.25 5.68 800 500 0.0
20/01/2021
6.06
 39,300 5.81 6.06 5.47 100 0 0.0
19/01/2021
5.81
 85,400 6.24 6.67 5.81 200 400 -0.0
18/01/2021
6.24
 65,400 5.83 6.24 5.83 500 0 0.0
15/01/2021
5.83
 46,900 5.90 6.30 5.57 4,200 0 0.0
14/01/2021
5.90
 72,400 5.51 5.90 5.51 600 500 0.0
13/01/2021
5.51
 80,400 5.42 5.80 5.21 0 11,300 -0.1
12/01/2021
5.42
 15,400 5.24 5.42 5.32 0 0 0
11/01/2021
5.24
 56,600 5.05 5.24 4.89 100 2,300 -0.0
08/01/2021
5.05
 87,200 4.83 5.09 4.83 200 0 0.0
07/01/2021
4.83
 18,400 4.92 5.03 4.69 200 0 0.0
06/01/2021
4.92
 10,800 5.03 5.03 4.69 200 1,300 -0.0
05/01/2021
5.03
 21,800 5.03 5.03 4.80 200 0 0.0
04/01/2021
5.03
 21,200 4.93 5.05 4.80 4,300 0 0.0
31/12/2020
4.93
 4,200 4.93 5.01 4.69 10 0 0.0
30/12/2020
4.93
 19,610 4.90 4.93 4.87 0 0 0
29/12/2020
4.90
 13,820 4.95 4.96 4.61 1,000 10 0.0
28/12/2020
4.95
 4,250 4.96 5.04 4.75 0 0 0
25/12/2020
4.96
 3,240 5.02 5.02 4.79 690 800 -0.0
24/12/2020
5.02
 24,470 5.03 5.03 4.78 0 5,500 -0.0
23/12/2020
5.03
 16,560 5.04 5.04 4.78 2,310 0 0.0
22/12/2020
5.04
 2,410 5.09 5.14 4.77 800 0 0.0
21/12/2020
5.09
 24,270 5.11 5.30 4.76 1,000 14,790 -0.1
18/12/2020
5.11
 15,460 5.13 5.18 4.78 2,000 0 0.0
17/12/2020
5.13
 39,620 5.20 5.24 4.84 7,010 10,350 -0.0
16/12/2020
5.20
 13,200 5.33 5.51 4.96 100 380 -0.0
15/12/2020
5.33
 5,280 5.37 5.37 5.03 100 0 0.0
14/12/2020
5.37
 10,910 5.05 5.39 4.74 210 300 -0.0
11/12/2020
5.05
 15,190 5.03 5.37 4.68 2,990 0 0.0
10/12/2020
5.03
 19,070 5.38 5.60 5.03 0 0 0
09/12/2020
5.38
 54,490 5.58 5.79 5.24 3,990 0 0.0
08/12/2020
5.58
 39,480 5.22 5.58 5.31 0 0 0
07/12/2020
5.22
 27,980 4.88 5.22 4.88 3,500 80 0.0
04/12/2020
4.88
 47,620 4.57 4.88 4.57 0 420 -0.0
03/12/2020
4.57
 1,690 4.57 4.57 4.46 0 0 0
02/12/2020
4.57
 10,070 4.46 4.57 4.43 0 0 0
01/12/2020
4.46
 5,000 4.57 4.57 4.46 0 0 0
30/11/2020
4.57
 1,580 4.58 4.58 4.42 0 0 0
27/11/2020
4.58
 90 4.50 4.58 4.50 70 10 0.0
26/11/2020
4.50
 4,370 4.50 4.50 4.50 820 2,600 -0.0
25/11/2020
4.50
 8,060 4.50 4.59 4.41 0 570 -0.0
24/11/2020
4.50
 3,180 4.50 4.50 4.50 0 0 0
23/11/2020
4.50
 10,960 4.46 4.61 4.50 0 0 0
20/11/2020
4.46
 23,130 4.50 4.52 4.32 0 0 0
19/11/2020
4.50
 26,750 4.50 4.52 4.33 0 20,000 -0.1
18/11/2020
4.50
 250 4.53 4.53 4.50 0 0 0
17/11/2020
4.53
 18,170 4.52 4.53 4.33 0 0 0
16/11/2020
4.52
 7,090 4.53 4.53 4.50 0 570 -0.0
13/11/2020
4.53
 4,920 4.52 4.53 4.46 0 0 0
12/11/2020
4.52
 2,280 4.50 4.55 4.41 0 0 0
11/11/2020
4.50
 4,860 4.41 4.50 4.36 0 0 0
10/11/2020
4.41
 4,780 4.41 4.50 4.24 0 0 0
09/11/2020
4.41
 10,540 4.41 4.41 4.15 0 0 0
06/11/2020
4.41
 0 4.41 4.41 4.41 0 0 0
05/11/2020
4.41
 16,150 4.41 4.41 4.41 0 0 0
04/11/2020
4.41
 460 4.41 4.49 4.32 0 0 0
03/11/2020
4.41
 3,890 4.49 4.49 4.41 0 0 0
02/11/2020
4.49
 290 4.50 4.50 4.42 0 0 0
30/10/2020
4.50
 560 4.26 4.50 4.26 0 0 0
29/10/2020
4.26
 5,520 4.41 4.50 4.26 5,000 0 0.0
28/10/2020
4.41
 3,300 4.48 4.48 4.41 0 0 0
27/10/2020
4.48
 770 4.59 4.59 4.41 100 0 0.0
26/10/2020
4.59
 15,040 4.43 4.59 4.36 0 0 0
23/10/2020
4.43
 7,220 4.58 4.60 4.43 4,100 0 0.0
22/10/2020
4.58
 8,640 4.59 4.69 4.27 100 0 0.0
21/10/2020
4.59
 450 4.59 4.73 4.59 150 0 0.0
20/10/2020
4.59
 4,270 4.69 4.69 4.48 1,100 1,400 -0.0
19/10/2020
4.69
 13,510 4.59 4.69 4.46 600 0 0.0
16/10/2020
4.59
 24,690 4.46 4.75 4.59 11,400 0 0.1
15/10/2020
4.46
 2,770 4.59 4.67 4.46 0 0 0
14/10/2020
4.59
 12,970 4.50 4.65 4.48 0 0 0
13/10/2020
4.50
 1,030 4.59 4.59 4.37 0 0 0
12/10/2020
4.59
 5,290 4.55 4.76 4.40 10 0 0
09/10/2020
4.55
 1,850 4.53 4.58 4.39 0 0 0
08/10/2020
4.53
 2,330 4.58 4.59 4.50 0 0 0
07/10/2020
4.58
 3,190 4.58 4.74 4.41 0 110 -0.0
06/10/2020
4.58
 13,320 4.69 4.69 4.36 0 0 0
05/10/2020
4.69
 1,670 4.65 4.69 4.59 300 0 0.0
02/10/2020
4.65
 11,560 4.55 4.65 4.45 0 0 0
01/10/2020
4.55
 8,120 4.69 4.81 4.54 0 0 0
30/09/2020
4.69
 10 4.52 4.69 4.69 0 0 0
29/09/2020
4.52
 25,660 4.51 4.73 4.50 0 0 0
28/09/2020
4.51
 2,180 4.64 4.69 4.51 0 0 0
25/09/2020
4.64
 950 4.69 4.69 4.64 0 0 0
24/09/2020
4.69
 9,360 4.81 4.81 4.62 0 6,710 -0.0

Chính sách bảo mật | Điều khoản sử dụng |