CTCP Ô tô TMT (tmt)

12.30
-0.20
(-1.60%)
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
(2026-02-23) 		0.30 2.36% 203,000 -3,900 -0.0
11.55
13
12.50
2 tháng
(2026-01-16) 		0.20 1.56% 363,400 -4,000 -0.0
11.55
13.65
12.50
3 tháng
(2025-12-17) 		-0.90 -6.47% 979,000 -23,000 -0.3
11.55
14.85
12.50
6 tháng
(2025-09-18) 		1.35 11.59% 2,746,700 -54,500 -0.7
9.28
14.85
12.50
12 tháng
(2025-03-24) 		-0.30 -2.26% 6,150,400 -58,500 -0.8
9.28
14.85
12.50
24 tháng
(2024-03-27) 		0.40 3.17% 14,249,800 -126,940 -1.8
6.47
17.15
12.50
36 tháng
(2023-04-03) 		-5.40 -29.35% 18,131,700 -219,630 -3.3
6.47
25.70
12.50
60 tháng
(2021-04-12) 		3.95 43.66% 36,764,000 -79,115 -0.6
6.47
25.75
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2019
8.08
 100 7.90 8.08 8.08 0 0 0
27/05/2019
7.90
 6,800 8.27 8.27 7.81 0 0 0
24/05/2019
8.27
 3,020 8.25 8.36 7.81 0 0 0
23/05/2019
8.25
 2,210 8.27 8.27 7.90 0 0 0
22/05/2019
8.27
 110 8.36 8.36 7.99 0 0 0
21/05/2019
8.36
 2,050 8.36 8.36 8.36 0 0 0
20/05/2019
8.36
 160 8.45 8.45 8.36 0 0 0
17/05/2019
8.45
 1,040 8.87 8.87 8.45 0 650 -0.0
16/05/2019
8.87
 1,530 8.87 8.87 8.46 0 0 0
15/05/2019
8.87
 850 8.91 8.91 8.64 0 0 0
14/05/2019
8.91
 3,880 8.91 8.91 8.82 0 0 0
13/05/2019
8.91
 1,820 8.91 8.91 8.73 1,000 0 0.0
10/05/2019
8.91
 12,010 8.91 8.91 8.64 0 0 0
09/05/2019
8.91
 10,360 8.73 8.91 8.73 0 0 0
08/05/2019
8.73
 8,580 8.54 8.73 8.27 0 0 0
07/05/2019
8.54
 2,190 8.41 8.64 7.95 0 0 0
06/05/2019
8.41
 8,240 8.08 8.41 7.81 0 1,470 -0.0
03/05/2019
8.08
 550 8.08 8.08 7.81 0 0 0
02/05/2019
8.08
 7,190 7.90 8.26 7.91 0 10 -0
26/04/2019
7.90
 24,180 7.39 7.90 7.81 0 0 0
25/04/2019
7.39
 7,530 6.91 7.39 7.38 0 0 0
24/04/2019
6.91
 18,250 7.31 7.82 6.91 0 0 0
23/04/2019
7.31
 1,110 6.84 7.31 6.90 0 0 0
22/04/2019
6.84
 20,310 7.35 7.86 6.84 0 0 0
19/04/2019
7.35
 6,410 7.53 7.72 7.35 0 0 0
18/04/2019
7.53
 12,320 7.90 7.90 7.53 0 0 0
17/04/2019
7.90
 6,800 7.85 8.26 7.85 0 0 0
16/04/2019
7.85
 2,840 8.36 8.54 7.85 0 0 0
12/04/2019
8.36
 3,850 8.91 8.91 8.36 630 0 0.0
11/04/2019
8.91
 66,550 9.19 9.19 8.73 0 0 0
10/04/2019
9.19
 11,800 8.73 9.19 8.50 0 0 0
09/04/2019
8.73
 6,460 8.36 8.73 8.36 0 0 0
08/04/2019
8.36
 1,390 8.91 8.91 8.36 350 0 0.0
05/04/2019
8.91
 32,590 8.64 9.00 8.73 0 0 0
04/04/2019
8.64
 59,780 8.39 8.97 8.54 0 5,940 -0.1
03/04/2019
8.39
 9,770 7.85 8.39 7.99 0 80 -0.0
02/04/2019
7.85
 1,510 7.81 7.85 7.72 0 0 0
01/04/2019
7.81
 17,340 7.70 7.81 7.17 0 8,340 -0.1
29/03/2019
7.70
 0 7.70 7.70 7.70 0 0 0
28/03/2019
7.70
 11,740 7.81 7.81 7.35 0 0 0
27/03/2019
7.81
 2,470 7.81 7.81 7.29 0 0 0
26/03/2019
7.81
 20 7.67 7.81 7.15 0 0 0
25/03/2019
7.67
 2,790 7.67 7.67 7.67 0 2,760 -0.0
22/03/2019
7.67
 3,370 7.67 7.67 7.63 0 0 0
21/03/2019
7.67
 2,810 7.74 7.74 7.67 0 0 0
20/03/2019
7.74
 4,350 7.72 7.90 7.74 0 0 0
19/03/2019
7.72
 6,850 7.63 7.72 7.53 0 0 0
18/03/2019
7.63
 21,190 7.35 7.63 7.35 0 0 0
15/03/2019
7.35
 12,040 7.53 7.53 7.17 0 9,890 -0.1
14/03/2019
7.53
 10,590 7.26 7.53 7.35 0 3,400 -0.0
13/03/2019
7.26
 11,590 6.94 7.26 6.94 0 5,330 -0.0
12/03/2019
6.94
 6,090 6.98 7.17 6.94 0 2,650 -0.0
11/03/2019
6.98
 4,000 6.75 6.98 6.80 0 180 -0.0
08/03/2019
6.75
 4,110 6.72 6.80 6.75 0 0 0
07/03/2019
6.72
 3,380 6.62 7.07 6.72 2,710 480 0.0
06/03/2019
6.62
 4,210 6.98 7.17 6.62 0 2,100 -0.0
05/03/2019
6.98
 7,490 7.08 7.34 6.89 0 0 0
04/03/2019
7.08
 13,250 7.04 7.08 6.89 0 3,000 -0.0
01/03/2019
7.04
 8,560 6.70 7.06 6.75 0 0 0
28/02/2019
6.70
 30 6.75 7.03 6.70 0 0 0
27/02/2019
6.75
 13,940 6.73 7.02 6.71 0 2,000 -0.0
26/02/2019
6.73
 12,510 7.24 7.24 6.73 470 600 -0.0
25/02/2019
7.24
 6,500 6.95 7.24 6.89 0 250 -0.0
22/02/2019
6.95
 22,340 7.24 7.24 6.73 0 0 0
21/02/2019
7.24
 14,210 7.42 7.42 6.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |