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)
05/05/2020
4.78
 0 4.78 4.78 4.78 0 0 0
04/05/2020
4.78
 2,010 5.05 5.05 4.78 0 0 0
29/04/2020
5.05
 3,100 4.87 5.05 4.92 0 0 0
28/04/2020
4.87
 3,590 4.70 4.87 4.46 0 0 0
27/04/2020
4.70
 410 4.69 4.70 4.69 0 0 0
24/04/2020
4.69
 0 4.69 4.69 4.69 0 0 0
23/04/2020
4.69
 6,560 4.42 4.69 4.40 1,000 0 0.0
22/04/2020
4.42
 6,640 4.62 4.94 4.42 0 0 0
21/04/2020
4.62
 1,330 4.96 4.96 4.62 0 0 0
20/04/2020
4.96
 110 4.70 4.96 4.46 0 0 0
17/04/2020
4.70
 130 4.46 4.70 4.43 0 0 0
16/04/2020
4.46
 1,740 4.68 4.68 4.46 0 0 0
15/04/2020
4.68
 80 4.46 4.73 4.68 0 0 0
14/04/2020
4.46
 10 4.59 4.59 4.46 0 0 0
13/04/2020
4.59
 20 4.53 4.59 4.59 0 0 0
10/04/2020
4.53
 3,590 4.24 4.53 4.15 0 0 0
09/04/2020
4.24
 510 4.50 4.78 4.24 0 0 0
08/04/2020
4.50
 0 4.50 4.50 4.50 0 0 0
07/04/2020
4.50
 10 4.50 4.50 4.50 0 0 0
06/04/2020
4.50
 6,270 4.38 4.69 4.50 0 0 0
03/04/2020
4.38
 2,040 4.70 4.70 4.38 0 0 0
01/04/2020
4.70
 1,010 5.05 5.05 4.70 0 0 0
31/03/2020
5.05
 29,210 4.87 5.05 4.53 0 0 0
30/03/2020
4.87
 9,010 4.86 4.87 4.52 0 0 0
27/03/2020
4.86
 7,510 4.69 4.86 4.39 0 0 0
26/03/2020
4.69
 15,270 4.38 4.69 4.09 0 7,500 -0.0
25/03/2020
4.38
 4,960 4.10 4.38 3.81 0 3,630 -0.0
24/03/2020
4.10
 1,940 4.40 4.40 4.10 0 0 0
23/03/2020
4.40
 750 4.72 4.72 4.40 0 0 0
20/03/2020
4.72
 0 4.72 4.72 4.72 0 0 0
19/03/2020
4.72
 250 4.79 4.79 4.46 0 50 -0.0
18/03/2020
4.79
 400 4.81 4.81 4.78 0 0 0
17/03/2020
4.81
 3,320 4.81 4.81 4.48 0 0 0
16/03/2020
4.81
 660 4.62 4.81 4.30 0 0 0
13/03/2020
4.62
 1,800 4.59 4.62 4.27 0 1,290 -0.0
12/03/2020
4.59
 660 4.77 4.77 4.44 0 150 -0.0
11/03/2020
4.77
 500 4.77 4.77 4.77 500 0 0.0
10/03/2020
4.77
 560 4.77 4.77 4.45 0 40 -0.0
09/03/2020
4.77
 60 5.05 5.05 4.77 0 0 0
06/03/2020
5.05
 50 4.81 5.14 4.50 0 0 0
05/03/2020
4.81
 3,350 4.50 4.81 4.69 0 0 0
04/03/2020
4.50
 910 4.51 4.69 4.50 0 0 0
03/03/2020
4.51
 0 4.51 4.51 4.51 0 0 0
02/03/2020
4.51
 710 4.81 4.81 4.51 200 0 0.0
28/02/2020
4.81
 7,500 4.50 4.81 4.41 0 2,000 -0.0
27/02/2020
4.50
 430 4.50 4.52 4.50 0 330 -0.0
26/02/2020
4.50
 30 4.59 4.91 4.50 0 0 0
25/02/2020
4.59
 550 4.78 4.78 4.59 0 0 0
24/02/2020
4.78
 330 4.94 4.94 4.78 330 0 0.0
21/02/2020
4.94
 10 4.69 4.94 4.94 0 0 0
20/02/2020
4.69
 0 4.69 4.69 4.69 0 0 0
19/02/2020
4.69
 5,010 4.94 4.95 4.69 0 0 0
18/02/2020
4.94
 3,470 4.69 4.94 4.69 80 0 0.0
17/02/2020
4.69
 10 5.03 5.03 4.69 10 0 0.0
14/02/2020
5.03
 0 5.03 5.03 5.03 0 0 0
13/02/2020
5.03
 40 4.87 5.03 4.78 0 0 0
12/02/2020
4.87
 15,820 4.77 5.05 4.78 0 0 0
11/02/2020
4.77
 110 4.69 4.77 4.77 0 0 0
10/02/2020
4.69
 4,290 4.89 5.14 4.69 0 0 0
07/02/2020
4.89
 350 5.24 5.24 4.89 0 0 0
06/02/2020
5.24
 930 5.05 5.24 4.79 0 0 0
05/02/2020
5.05
 2,110 5.05 5.22 5.05 0 0 0
04/02/2020
5.05
 0 5.05 5.05 5.05 0 0 0
03/02/2020
5.05
 120 5.32 5.47 5.05 0 0 0
31/01/2020
5.32
 1,010 5.12 5.32 5.31 0 0 0
30/01/2020
5.12
 300 5.49 5.49 5.12 0 0 0
22/01/2020
5.49
 1,170 5.24 5.49 5.24 0 300 -0.0
21/01/2020
5.24
 0 5.24 5.24 5.24 0 0 0
20/01/2020
5.24
 2,880 5.05 5.24 5.23 0 2,490 -0.0
17/01/2020
5.05
 0 5.05 5.05 5.05 0 0 0
16/01/2020
5.05
 110 5.37 5.37 5.05 0 0 0
15/01/2020
5.37
 20 5.39 5.39 5.37 0 0 0
14/01/2020
5.39
 10 5.39 5.39 5.39 0 0 0
13/01/2020
5.39
 0 5.39 5.39 5.39 0 0 0
10/01/2020
5.39
 0 5.39 5.39 5.39 0 0 0
09/01/2020
5.39
 0 5.39 5.39 5.39 0 0 0
08/01/2020
5.39
 1,010 5.40 5.40 5.03 500 0 0.0
07/01/2020
5.40
 1,680 5.41 5.41 5.05 0 0 0
06/01/2020
5.41
 8,730 5.24 5.41 5.24 8,550 0 0.0
03/01/2020
5.24
 1,310 5.14 5.24 5.11 0 0 0
02/01/2020
5.14
 1,010 5.03 5.14 4.79 0 0 0
31/12/2019
5.03
 490 4.79 5.03 4.96 0 0 0
30/12/2019
4.79
 5,120 5.14 5.14 4.79 1,540 420 0.0
27/12/2019
5.14
 2,900 5.40 5.47 5.14 0 0 0
26/12/2019
5.40
 4,190 5.71 6.10 5.40 0 0 0
25/12/2019
5.71
 8,900 5.36 5.72 5.47 0 1,500 -0.0
24/12/2019
5.36
 3,280 5.01 5.36 5.01 1,540 420 0.0
23/12/2019
5.01
 4,700 4.73 5.06 4.78 0 0 0
20/12/2019
4.73
 4,220 4.49 4.77 4.58 0 0 0
19/12/2019
4.49
 2,780 4.24 4.50 4.40 0 0 0
18/12/2019
4.24
 840 4.39 4.50 4.18 0 0 0
17/12/2019
4.39
 100 4.39 4.39 4.39 0 0 0
16/12/2019
4.39
 1,150 4.30 4.39 4.19 0 0 0
13/12/2019
4.30
 130 4.28 4.30 4.30 0 0 0
12/12/2019
4.28
 0 4.28 4.28 4.28 0 0 0
11/12/2019
4.28
 2,400 4.01 4.29 4.01 0 0 0
10/12/2019
4.01
 4,900 4.01 4.01 4.01 50 0 0.0
09/12/2019
4.01
 7,500 4.10 4.30 4.01 520 0 0.0
06/12/2019
4.10
 10 4.34 4.34 4.10 0 0 0
05/12/2019
4.34
 110 4.13 4.34 4.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |