CTCP Ô tô TMT (tmt)

11.75
-0.15
(-1.26%)
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
(2026-05-13) 		-0.15 -1.24% 259,800 -20,400 0
11.60
12.30
11.75
2 tháng
(2026-04-13) 		0.20 1.71% 1,897,500 -16,723 0
11.60
14.25
11.75
3 tháng
(2026-03-16) 		-1.10 -8.46% 2,727,800 -17,523 -0.0
11.40
14.25
11.75
6 tháng
(2025-12-15) 		-1.70 -12.50% 3,720,900 -49,623 -0.4
11.40
14.85
11.75
12 tháng
(2025-06-17) 		-0.05 -0.42% 7,541,900 -82,723 -0.9
9.28
14.85
11.75
24 tháng
(2024-06-24) 		-0.70 -5.56% 16,158,400 -118,563 -1.5
6.47
17.15
11.75
36 tháng
(2023-06-28) 		-13.80 -53.70% 19,034,300 -230,363 -3.3
6.47
25.70
11.75
60 tháng
(2021-07-08) 		4.09 52.39% 38,121,500 -73,638 -0.4
6.47
25.75
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/07/2020
4.41
 5,230 4.69 4.71 4.41 0 0 0
24/07/2020
4.69
 1,610 4.79 4.79 4.69 0 0 0
23/07/2020
4.79
 590 4.95 4.95 4.69 0 0 0
22/07/2020
4.95
 0 4.95 4.95 4.95 0 0 0
21/07/2020
4.95
 0 4.95 4.95 4.95 0 0 0
20/07/2020
4.95
 520 5.01 5.01 4.69 0 0 0
17/07/2020
5.01
 90 5.01 5.01 5.01 0 0 0
16/07/2020
5.01
 4,700 4.87 5.03 4.69 0 0 0
15/07/2020
4.87
 3,250 5.14 5.17 4.79 0 0 0
14/07/2020
5.14
 1,050 5.14 5.19 4.87 0 0 0
13/07/2020
5.14
 2,420 4.86 5.14 4.87 0 0 0
10/07/2020
4.86
 5,650 4.98 5.19 4.69 0 0 0
09/07/2020
4.98
 2,880 5.13 5.23 4.87 0 0 0
08/07/2020
5.13
 70 5.14 5.14 4.80 0 0 0
07/07/2020
5.14
 280 5.24 5.37 4.89 0 0 0
06/07/2020
5.24
 570 5.24 5.24 5.05 0 0 0
03/07/2020
5.24
 150 5.33 5.41 4.97 0 0 0
02/07/2020
5.33
 40 5.42 5.50 5.05 0 0 0
01/07/2020
5.42
 4,490 5.49 5.49 5.33 0 0 0
30/06/2020
5.49
 1,010 5.48 5.49 5.14 0 0 0
29/06/2020
5.48
 0 5.48 5.48 5.48 0 0 0
26/06/2020
5.48
 5,020 5.33 5.48 5.05 0 0 0
25/06/2020
5.33
 440 5.49 5.49 5.33 0 0 0
24/06/2020
5.49
 0 5.49 5.49 5.49 0 0 0
23/06/2020
5.49
 4,280 5.51 5.51 5.14 0 0 0
22/06/2020
5.51
 1,110 5.50 5.51 5.51 0 0 0
19/06/2020
5.50
 5,360 5.15 5.50 5.23 0 2,250 -0.0
18/06/2020
5.15
 1,000 5.51 5.51 5.15 0 0 0
17/06/2020
5.51
 710 5.51 5.51 5.14 0 10 -0
16/06/2020
5.51
 680 5.51 5.51 5.51 0 680 -0.0
15/06/2020
5.51
 1,680 5.51 5.51 5.14 0 10 -0
12/06/2020
5.51
 2,970 5.50 5.60 5.14 0 0 0
11/06/2020
5.50
 2,930 5.69 5.83 5.32 0 10 -0.0
10/06/2020
5.69
 1,030 5.60 5.69 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |