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)
20/02/2019
7.42
 8,390 7.74 7.74 7.20 5,000 0 0.0
19/02/2019
7.74
 26,240 7.63 7.89 7.10 10 0 0
18/02/2019
7.63
 35,680 7.78 7.78 7.24 0 3,270 -0.0
15/02/2019
7.78
 4,350 7.76 7.80 7.22 1,160 50 0.0
14/02/2019
7.76
 5,220 7.75 7.76 7.30 0 20 -0.0
13/02/2019
7.75
 10,690 7.52 7.90 7.53 0 0 0
12/02/2019
7.52
 630 7.12 7.52 7.07 0 0 0
11/02/2019
7.12
 130 6.78 7.13 7.07 10 0 0
01/02/2019
6.78
 16,290 6.52 6.79 6.51 0 0 0
31/01/2019
6.52
 860 6.84 7.24 6.43 0 0 0
30/01/2019
6.84
 11,060 6.75 6.88 6.34 0 0 0
29/01/2019
6.75
 900 6.43 6.79 5.99 0 0 0
28/01/2019
6.43
 6,420 6.39 6.61 5.97 0 0 0
25/01/2019
6.39
 3,750 6.43 6.43 5.98 0 0 0
24/01/2019
6.43
 760 6.41 6.82 5.97 0 0 0
23/01/2019
6.41
 13,250 6.89 6.89 6.41 290 4,150 -0.0
22/01/2019
6.89
 21,260 7.18 7.18 6.84 0 60 -0.0
21/01/2019
7.18
 15,280 7.72 7.72 7.18 0 0 0
18/01/2019
7.72
 4,010 7.72 7.72 7.26 0 4,000 -0.0
17/01/2019
7.72
 5,980 7.44 7.72 7.17 0 4,000 -0.0
16/01/2019
7.44
 30 7.98 7.98 7.44 0 0 0
15/01/2019
7.98
 1,610 7.81 7.98 7.98 0 0 0
14/01/2019
7.81
 0 7.81 7.81 7.81 0 0 0
11/01/2019
7.81
 5,330 7.73 7.81 7.21 0 4,270 -0.0
10/01/2019
7.73
 5,010 7.78 7.78 7.26 0 4,000 -0.0
09/01/2019
7.78
 5,590 7.63 7.79 7.12 0 4,000 -0.0
08/01/2019
7.63
 46,060 7.76 7.76 7.22 500 380 0.0
07/01/2019
7.76
 2,260 8.24 8.24 7.67 0 1,500 -0.0
04/01/2019
8.24
 350 8.16 8.27 8.24 0 0 0
03/01/2019
8.16
 10 8.44 8.44 8.16 0 0 0
02/01/2019
8.44
 0 8.44 8.44 8.44 0 0 0
28/12/2018
8.44
 10 8.35 8.44 8.44 0 0 0
27/12/2018
8.35
 10 8.27 8.35 8.35 0 0 0
26/12/2018
8.27
 10 8.26 8.27 8.27 0 0 0
25/12/2018
8.26
 370 8.72 8.72 8.26 0 0 0
24/12/2018
8.72
 10 8.32 8.72 8.72 0 0 0
21/12/2018
8.32
 2,100 8.27 8.32 7.69 0 0 0
20/12/2018
8.27
 150 8.21 8.27 8.27 0 0 0
19/12/2018
8.21
 10,810 8.22 8.27 7.72 470 0 0.0
18/12/2018
8.22
 12,020 8.59 8.59 7.99 0 0 0
17/12/2018
8.59
 380 8.64 8.64 8.59 0 0 0
14/12/2018
8.64
 3,220 8.12 8.64 8.26 0 0 0
13/12/2018
8.12
 7,420 8.73 8.73 8.12 0 960 -0.0
12/12/2018
8.73
 6,910 8.45 8.73 8.18 0 3,990 -0.0
11/12/2018
8.45
 340 8.45 8.45 7.95 0 10 -0
10/12/2018
8.45
 1,530 8.27 8.54 7.90 0 0 0
07/12/2018
8.27
 1,310 7.86 8.27 7.86 0 0 0
06/12/2018
7.86
 1,040 8.45 8.45 7.86 0 0 0
05/12/2018
8.45
 620 8.45 8.45 8.27 0 0 0
04/12/2018
8.45
 700 8.45 8.45 8.45 0 0 0
03/12/2018
8.45
 750 8.71 8.71 8.45 0 0 0
30/11/2018
8.71
 5,100 8.73 8.73 8.27 0 3,190 -0.0
29/11/2018
8.73
 930 8.64 8.73 8.08 0 0 0
28/11/2018
8.64
 4,160 8.27 8.64 7.72 500 0 0.0
27/11/2018
8.27
 340 8.64 8.96 8.08 0 320 -0.0
26/11/2018
8.64
 6,390 8.45 8.64 8.54 0 0 0
23/11/2018
8.45
 1,400 8.73 9.09 8.45 810 0 0.0
22/11/2018
8.73
 540 8.73 8.91 8.73 0 0 0
21/11/2018
8.73
 1,510 8.27 8.73 8.45 0 0 0
20/11/2018
8.27
 2,010 8.45 8.64 8.27 10 0 0
19/11/2018
8.45
 1,010 8.36 8.45 8.45 0 0 0
16/11/2018
8.36
 710 8.73 8.99 8.36 0 0 0
15/11/2018
8.73
 2,090 8.73 8.73 8.73 0 0 0
14/11/2018
8.73
 1,740 8.54 8.73 8.27 0 0 0
13/11/2018
8.54
 2,020 9.19 9.19 8.54 600 0 0.0
12/11/2018
9.19
 4,110 9.10 9.19 8.64 0 1,160 -0.0
09/11/2018
9.10
 710 9.00 9.19 9.10 0 170 -0.0
08/11/2018
9.00
 3,940 8.78 9.00 8.82 10 0 0.0
07/11/2018
8.78
 7,180 8.91 8.91 8.40 300 0 0.0
06/11/2018
8.91
 16,470 8.68 8.91 8.27 300 0 0.0
05/11/2018
8.68
 8,150 9.15 9.16 8.64 1,300 20 0.0
02/11/2018
9.15
 8,310 9.16 9.16 8.73 0 0 0
01/11/2018
9.16
 520 9.19 9.19 9.16 0 0 0
31/10/2018
9.19
 46,870 9.18 9.23 8.73 0 100 -0.0
30/10/2018
9.18
 39,990 9.28 9.37 8.64 1,000 0 0.0
29/10/2018
9.28
 10,500 9.28 9.83 8.73 1,000 0 0.0
26/10/2018
9.28
 27,120 9.23 9.51 8.73 0 0 0
25/10/2018
9.23
 15,640 9.92 9.92 9.23 300 0 0.0
24/10/2018
9.92
 18,950 10.01 10.01 9.32 0 430 -0.0
23/10/2018
10.01
 53,990 10.47 10.47 9.78 0 5,000 -0.1
22/10/2018
10.47
 57,330 10.47 10.75 9.78 160 0 0.0
19/10/2018
10.47
 34,820 10.93 10.93 10.20 0 600 -0.0
18/10/2018
10.93
 49,350 10.93 10.93 10.20 500 1,200 -0.0
17/10/2018
10.93
 141,020 10.70 10.93 9.97 200 2,780 -0.0
16/10/2018
10.70
 47,960 10.47 11.02 9.78 0 0 0
15/10/2018
10.47
 61,390 10.11 10.47 9.92 0 0 0
12/10/2018
10.11
 52,540 9.55 10.11 8.91 0 0 0
11/10/2018
9.55
 36,240 10.24 10.24 9.55 0 110 -0.0
10/10/2018
10.24
 50,080 10.11 10.47 9.65 490 0 0.0
09/10/2018
10.11
 78,580 10.06 10.11 9.37 0 0 0
08/10/2018
10.06
 9,360 10.61 10.61 9.88 0 500 -0.0
05/10/2018
10.61
 33,920 10.61 10.75 9.92 0 0 0
04/10/2018
10.61
 90,800 10.61 10.75 9.92 0 0 0
03/10/2018
10.61
 81,700 10.06 10.66 10.01 1,300 0 0.0
02/10/2018
10.06
 101,790 9.65 10.29 9.23 280 17,000 -0.2
01/10/2018
9.65
 90,120 9.04 9.65 9.00 0 500 -0.0
28/09/2018
9.04
 68,580 8.45 9.04 7.92 5,000 3,650 0.0
27/09/2018
8.45
 3,580 8.08 8.64 8.08 180 0 0.0
26/09/2018
8.08
 13,430 8.27 8.27 7.81 0 0 0
25/09/2018
8.27
 8,370 8.64 8.65 8.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |