CTCP Ô tô TMT (tmt)

10.70
-0.05
(-0.47%)
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
(2026-08-17) 		-0.95 -8.12% 146,800 5,800 0
10.70
11.75
10.70
2 tháng
(2026-07-16) 		-0.35 -3.15% 264,000 12,000 0
10.70
12.05
10.70
3 tháng
(2026-06-16) 		-1.05 -8.90% 488,600 9,900 0
10.70
12.05
10.70
6 tháng
(2026-03-18) 		-1.55 -12.60% 3,209,600 -7,623 -0.0
10.70
14.25
10.70
12 tháng
(2025-09-19) 		-0.90 -7.73% 5,957,000 -63,323 -0.7
9.28
14.85
10.70
24 tháng
(2024-09-24) 		3.82 55.12% 15,358,800 -100,963 -1.4
6.47
17.15
10.70
36 tháng
(2023-10-02) 		-7.45 -40.93% 18,373,300 -165,163 -2.3
6.47
19.05
10.70
60 tháng
(2021-10-11) 		-0.18 -1.67% 35,671,900 -78,438 -0.5
6.47
25.75
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/06/2020
5.60
 4,110 5.51 5.60 5.14 0 0 0
08/06/2020
5.51
 1,830 5.51 5.60 5.14 0 10 -0
05/06/2020
5.51
 2,980 5.83 5.83 5.44 0 0 0
04/06/2020
5.83
 5,620 5.59 5.83 5.21 0 0 0
03/06/2020
5.59
 1,460 5.59 5.59 5.59 0 0 0
02/06/2020
5.59
 15,730 5.24 5.59 5.56 0 6,860 -0.0
01/06/2020
5.24
 1,050 4.92 5.24 4.96 0 0 0
29/05/2020
4.92
 3,210 4.59 4.92 4.87 0 0 0
28/05/2020
4.59
 1,160 4.69 4.69 4.59 0 1,160 -0.0
27/05/2020
4.69
 3,580 4.69 4.69 4.54 1,360 2,030 -0.0
26/05/2020
4.69
 670 4.82 4.82 4.69 0 650 -0.0
25/05/2020
4.82
 4,390 4.85 4.85 4.70 500 0 0.0
22/05/2020
4.85
 770 4.87 4.87 4.85 0 770 -0.0
21/05/2020
4.87
 8,080 5.05 5.05 4.78 0 0 0
20/05/2020
5.05
 950 4.74 5.05 4.78 0 0 0
19/05/2020
4.74
 11,480 5.09 5.09 4.74 0 0 0
18/05/2020
5.09
 910 4.78 5.09 4.78 0 0 0
15/05/2020
4.78
 2,420 4.87 4.87 4.78 0 390 -0.0
14/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
13/05/2020
4.87
 0 4.87 4.87 4.87 0 0 0
12/05/2020
4.87
 2,540 4.87 4.87 4.87 0 1,540 -0.0
11/05/2020
4.87
 1,110 4.96 4.96 4.87 0 0 0
08/05/2020
4.96
 0 4.96 4.96 4.96 0 0 0
07/05/2020
4.96
 1,010 4.78 4.96 4.92 0 0 0
06/05/2020
4.78
 0 4.78 4.78 4.78 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |