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
(2026-07-01) 		-0.40 -3.45% 176,300 7,100 0
10.75
11.60
11.55
2 tháng
(2026-06-01) 		-0.75 -6.28% 385,800 -14,000 0
10.75
12.10
11.55
3 tháng
(2026-05-04) 		-1.30 -10.40% 850,500 -18,100 0
10.75
12.50
11.55
6 tháng
(2026-02-02) 		-0.95 -7.82% 3,308,100 -16,323 -0.0
10.75
14.25
11.55
12 tháng
(2025-08-05) 		-2 -15.15% 6,495,800 -58,423 -0.6
9.28
14.85
11.55
24 tháng
(2024-08-12) 		3.06 37.59% 16,028,900 -105,463 -1.4
6.47
17.15
11.55
36 tháng
(2023-08-16) 		-8.60 -43.43% 18,494,300 -206,563 -3.0
6.47
19.80
11.55
60 tháng
(2021-08-26) 		1.74 18.36% 37,489,700 -69,738 -0.4
6.47
25.75
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
4.81
 2,190 4.71 4.82 4.69 0 0 0
22/09/2020
4.71
 8,420 4.95 4.95 4.68 0 0 0
21/09/2020
4.95
 1,620 4.95 4.98 4.67 0 0 0
18/09/2020
4.95
 1,830 4.99 4.99 4.64 0 0 0
17/09/2020
4.99
 4,610 4.92 5.01 4.78 600 0 0.0
16/09/2020
4.92
 2,900 4.94 4.94 4.78 0 0 0
15/09/2020
4.94
 8,690 4.98 4.98 4.65 0 0 0
14/09/2020
4.98
 9,590 4.97 4.98 4.64 1,020 0 0.0
11/09/2020
4.97
 3,320 4.96 4.97 4.64 380 0 0.0
10/09/2020
4.96
 1,990 5.33 5.49 4.96 500 0 0.0
09/09/2020
5.33
 420 5.28 5.50 5.33 0 0 0
08/09/2020
5.28
 9,860 5.25 5.41 4.89 500 0 0.0
07/09/2020
5.25
 3,010 5.59 5.59 5.21 0 0 0
04/09/2020
5.59
 3,730 5.29 5.60 5.24 0 440 -0.0
03/09/2020
5.29
 19,260 4.95 5.29 4.94 0 0 0
01/09/2020
4.95
 3,120 4.94 5.03 4.60 0 0 0
31/08/2020
4.94
 2,540 4.92 4.95 4.92 2,370 0 0.0
28/08/2020
4.92
 5,890 4.92 4.92 4.58 0 0 0
27/08/2020
4.92
 10 4.95 4.95 4.92 0 0 0
26/08/2020
4.95
 1,790 4.95 4.95 4.62 0 0 0
25/08/2020
4.95
 2,190 4.70 4.95 4.42 0 0 0
24/08/2020
4.70
 190 4.96 5.04 4.70 0 0 0
21/08/2020
4.96
 2,190 4.96 5.03 4.96 0 0 0
20/08/2020
4.96
 150 4.78 4.96 4.78 0 0 0
19/08/2020
4.78
 4,020 4.59 4.78 4.59 0 0 0
18/08/2020
4.59
 210 4.59 4.59 4.41 0 0 0
17/08/2020
4.59
 6,920 4.37 4.59 4.37 0 0 0
14/08/2020
4.37
 820 4.55 4.55 4.37 0 0 0
13/08/2020
4.55
 20 4.58 4.58 4.55 0 0 0
12/08/2020
4.58
 3,270 4.32 4.58 4.32 0 0 0
11/08/2020
4.32
 3,000 4.51 4.51 4.32 0 0 0
10/08/2020
4.51
 0 4.51 4.51 4.51 0 0 0
07/08/2020
4.51
 0 4.51 4.51 4.51 0 0 0
06/08/2020
4.51
 0 4.51 4.51 4.51 0 0 0
05/08/2020
4.51
 990 4.33 4.51 4.33 0 0 0
04/08/2020
4.33
 50 4.35 4.35 4.33 0 0 0
03/08/2020
4.35
 190 4.59 4.59 4.35 0 0 0
31/07/2020
4.59
 0 4.59 4.59 4.59 0 0 0
30/07/2020
4.59
 0 4.59 4.59 4.59 0 0 0
29/07/2020
4.59
 0 4.59 4.59 4.59 0 0 0
28/07/2020
4.59
 2,010 4.41 4.59 4.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |