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)
04/12/2019
4.13
 12,120 4.40 4.44 4.13 0 10,000 -0.0
03/12/2019
4.40
 2,020 4.18 4.46 4.13 0 0 0
02/12/2019
4.18
 12,970 4.49 4.78 4.18 0 0 0
29/11/2019
4.49
 11,770 4.80 4.80 4.47 2,000 0 0.0
28/11/2019
4.80
 7,220 4.87 4.87 4.53 0 0 0
27/11/2019
4.87
 1,020 4.87 4.87 4.59 0 0 0
26/11/2019
4.87
 20 4.64 4.87 4.64 0 0 0
25/11/2019
4.64
 3,130 4.99 4.99 4.64 0 0 0
22/11/2019
4.99
 1,770 5.00 5.04 4.65 0 0 0
21/11/2019
5.00
 1,960 4.69 5.01 4.41 0 1,730 -0.0
20/11/2019
4.69
 40 4.87 4.87 4.69 0 0 0
19/11/2019
4.87
 1,030 5.04 5.18 4.80 0 0 0
18/11/2019
5.04
 750 5.04 5.21 5.04 0 0 0
15/11/2019
5.04
 120 4.75 5.04 4.87 0 0 0
14/11/2019
4.75
 2,810 4.78 4.79 4.75 0 0 0
13/11/2019
4.78
 40 4.78 4.78 4.73 0 0 0
12/11/2019
4.78
 3,550 4.78 4.95 4.78 0 0 0
11/11/2019
4.78
 1,420 4.87 4.96 4.78 440 0 0.0
08/11/2019
4.87
 230 5.11 5.13 4.87 0 0 0
07/11/2019
5.11
 1,850 5.13 5.13 4.78 0 0 0
06/11/2019
5.13
 10 4.96 5.13 5.13 0 0 0
05/11/2019
4.96
 1,900 5.00 5.00 4.73 0 810 -0.0
04/11/2019
5.00
 10 4.95 5.00 5.00 0 0 0
01/11/2019
4.95
 680 4.87 4.96 4.59 0 0 0
31/10/2019
4.87
 140 4.87 4.95 4.87 0 0 0
30/10/2019
4.87
 330 5.14 5.37 4.87 0 0 0
29/10/2019
5.14
 7,530 5.41 5.49 5.14 0 0 0
28/10/2019
5.41
 660 5.07 5.41 4.79 0 0 0
25/10/2019
5.07
 5,060 5.36 5.37 5.06 3,000 0 0.0
24/10/2019
5.36
 5,200 5.37 5.37 5.05 100 0 0.0
23/10/2019
5.37
 2,290 5.41 5.41 5.03 0 0 0
22/10/2019
5.41
 220 5.42 5.42 5.40 0 0 0
21/10/2019
5.42
 4,190 5.41 5.42 5.05 3,000 0 0.0
18/10/2019
5.41
 1,500 5.32 5.41 5.41 1,500 0 0.0
17/10/2019
5.32
 2,050 5.42 5.42 5.04 0 0 0
16/10/2019
5.42
 20 5.42 5.49 5.42 0 0 0
15/10/2019
5.42
 700 5.47 5.47 5.09 0 0 0
14/10/2019
5.47
 40 5.30 5.49 5.47 0 0 0
11/10/2019
5.30
 2,950 5.11 5.30 4.78 0 0 0
10/10/2019
5.11
 4,720 4.78 5.11 4.78 0 0 0
09/10/2019
4.78
 30 5.06 5.06 4.78 0 0 0
08/10/2019
5.06
 1,250 5.37 5.40 5.06 150 0 0.0
07/10/2019
5.37
 2,030 5.41 5.41 5.05 0 0 0
04/10/2019
5.41
 10 5.37 5.41 5.41 0 0 0
03/10/2019
5.37
 1,520 5.13 5.41 5.14 0 0 0
02/10/2019
5.13
 2,310 5.41 5.41 5.05 0 0 0
01/10/2019
5.41
 0 5.41 5.41 5.41 0 0 0
30/09/2019
5.41
 0 5.41 5.41 5.41 0 0 0
27/09/2019
5.41
 0 5.41 5.41 5.41 0 0 0
26/09/2019
5.41
 600 5.51 5.51 5.24 0 0 0
25/09/2019
5.51
 10 5.51 5.51 5.51 0 0 0
24/09/2019
5.51
 3,470 5.19 5.51 4.84 0 60 -0.0
23/09/2019
5.19
 6,330 5.51 5.51 5.13 2,000 0 0.0
20/09/2019
5.51
 6,890 5.51 5.51 5.51 0 6,560 -0.0
19/09/2019
5.51
 2,780 5.51 5.51 5.51 0 780 -0.0
18/09/2019
5.51
 100 5.51 5.51 5.51 0 0 0
17/09/2019
5.51
 0 5.51 5.51 5.51 0 0 0
16/09/2019
5.51
 40 5.33 5.56 5.51 0 30 -0.0
13/09/2019
5.33
 1,550 5.33 5.51 5.33 0 780 -0.0
12/09/2019
5.33
 130 5.51 5.51 5.33 0 0 0
11/09/2019
5.51
 450 5.33 5.51 5.33 0 10 -0
10/09/2019
5.33
 600 5.47 5.47 5.33 0 0 0
09/09/2019
5.47
 2,060 5.42 5.60 5.47 0 0 0
06/09/2019
5.42
 0 5.42 5.42 5.42 0 0 0
05/09/2019
5.42
 500 5.42 5.42 5.42 0 0 0
04/09/2019
5.42
 1,310 5.42 5.42 5.42 0 0 0
03/09/2019
5.42
 20,060 5.56 5.56 5.37 0 19,340 -0.1
30/08/2019
5.56
 8,010 5.33 5.56 5.28 0 0 0
29/08/2019
5.33
 2,480 5.42 5.42 5.33 0 0 0
28/08/2019
5.42
 720 5.48 5.48 5.42 0 100 -0.0
27/08/2019
5.48
 2,430 5.51 5.53 5.48 0 1,510 -0.0
26/08/2019
5.51
 5,670 5.60 5.96 5.51 0 0 0
23/08/2019
5.60
 1,720 5.51 5.70 5.60 0 220 -0.0
22/08/2019
5.51
 4,010 5.86 6.25 5.51 0 0 0
21/08/2019
5.86
 11,140 6.29 6.29 5.86 0 0 0
20/08/2019
6.29
 7,930 6.34 6.34 5.90 0 0 0
19/08/2019
6.34
 2,800 6.29 6.34 5.88 0 0 0
16/08/2019
6.29
 1,700 5.93 6.29 5.71 0 0 0
15/08/2019
5.93
 4,230 5.65 5.94 5.42 0 0 0
14/08/2019
5.65
 15,880 5.93 5.95 5.60 0 0 0
13/08/2019
5.93
 1,300 5.97 5.97 5.93 0 0 0
12/08/2019
5.97
 300 5.88 5.97 5.97 0 0 0
09/08/2019
5.88
 880 5.81 6.20 5.88 0 0 0
08/08/2019
5.81
 6,390 6.19 6.38 5.81 0 0 0
07/08/2019
6.19
 4,410 5.93 6.19 5.79 0 0 0
06/08/2019
5.93
 3,140 6.33 6.33 5.93 0 0 0
05/08/2019
6.33
 200 6.24 6.33 6.24 100 0 0.0
02/08/2019
6.24
 1,080 6.00 6.24 5.80 0 0 0
01/08/2019
6.00
 3,120 6.33 6.33 5.97 0 0 0
31/07/2019
6.33
 4,380 6.80 6.80 6.33 850 0 0.0
30/07/2019
6.80
 5,000 6.43 6.80 5.98 1,940 0 0.0
29/07/2019
6.43
 310 6.61 6.61 6.43 0 0 0
26/07/2019
6.61
 270 6.34 6.75 6.01 0 0 0
25/07/2019
6.34
 430 6.16 6.34 6.25 0 0 0
24/07/2019
6.16
 3,700 6.43 6.66 6.16 0 0 0
23/07/2019
6.43
 230 6.43 6.88 6.43 0 0 0
22/07/2019
6.43
 1,840 6.61 6.89 6.43 200 0 0.0
19/07/2019
6.61
 1,570 6.52 6.61 6.52 0 0 0
18/07/2019
6.52
 17,990 6.30 6.74 6.43 0 0 0
17/07/2019
6.30
 2,450 5.90 6.30 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |