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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |