CTCP Ô tô TMT (tmt)

11.55
0.35
(3.12%)
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
(2026-07-01) 		-0.40 -3.45% 176,300 7,100 0
10.75
11.60
11.55
2 tháng
(2026-06-01) 		-0.75 -6.28% 385,800 -14,000 0
10.75
12.10
11.55
3 tháng
(2026-05-04) 		-1.30 -10.40% 850,500 -18,100 0
10.75
12.50
11.55
6 tháng
(2026-02-02) 		-0.95 -7.82% 3,308,100 -16,323 -0.0
10.75
14.25
11.55
12 tháng
(2025-08-05) 		-2 -15.15% 6,495,800 -58,423 -0.6
9.28
14.85
11.55
24 tháng
(2024-08-12) 		3.06 37.59% 16,028,900 -105,463 -1.4
6.47
17.15
11.55
36 tháng
(2023-08-16) 		-8.60 -43.43% 18,494,300 -206,563 -3.0
6.47
19.80
11.55
60 tháng
(2021-08-26) 		1.74 18.36% 37,489,700 -69,738 -0.4
6.47
25.75
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
5.90
 8,290 5.51 5.90 5.53 0 1,570 -0.0
15/07/2019
5.51
 12,950 5.79 5.88 5.51 3,500 300 0.0
12/07/2019
5.79
 3,440 5.71 6.05 5.79 0 2,100 -0.0
11/07/2019
5.71
 11,320 6.12 6.41 5.71 0 0 0
10/07/2019
6.12
 14,390 6.12 6.42 6.11 0 0 0
09/07/2019
6.12
 10,650 6.34 6.34 5.93 0 0 0
08/07/2019
6.34
 6,370 6.80 6.80 6.34 50 0 0.0
05/07/2019
6.80
 1,110 7.17 7.17 6.71 0 0 0
04/07/2019
7.17
 1,010 6.79 7.17 6.79 0 0 0
03/07/2019
6.79
 5,710 6.72 6.84 6.43 0 0 0
02/07/2019
6.72
 1,260 6.72 6.72 6.43 0 0 0
01/07/2019
6.72
 15,080 6.72 6.84 6.57 0 50 -0.0
28/06/2019
6.72
 8,130 7.16 7.16 6.71 4,000 0 0.0
27/06/2019
7.16
 2,040 7.17 7.17 6.89 0 0 0
26/06/2019
7.17
 150 7.17 7.17 7.17 0 150 -0.0
25/06/2019
7.17
 3,730 7.26 7.26 7.17 0 0 0
24/06/2019
7.26
 1,290 7.26 7.49 7.26 0 110 -0.0
21/06/2019
7.26
 410 7.19 7.49 7.26 0 300 -0.0
20/06/2019
7.19
 1,110 7.35 7.35 7.19 1,000 900 0.0
19/06/2019
7.35
 11,710 7.53 7.63 7.35 2,500 0 0.0
18/06/2019
7.53
 207,500 8.08 8.08 7.53 0 0 0
17/06/2019
8.08
 100,000 8.08 8.08 8.08 0 0 0
14/06/2019
8.08
 0 8.08 8.08 8.08 0 0 0
13/06/2019
8.08
 0 8.08 8.08 8.08 0 0 0
12/06/2019
8.08
 10 7.81 8.08 8.08 0 0 0
11/06/2019
7.81
 710 8.21 8.21 7.72 0 0 0
10/06/2019
8.21
 0 8.21 8.21 8.21 0 0 0
07/06/2019
8.21
 600 8.26 8.26 8.21 600 0 0.0
06/06/2019
8.26
 100 8.26 8.26 8.26 0 0 0
05/06/2019
8.26
 310 8.27 8.27 8.26 300 0 0.0
04/06/2019
8.27
 0 8.27 8.27 8.27 0 0 0
03/06/2019
8.27
 0 8.27 8.27 8.27 0 0 0
31/05/2019
8.27
 3,870 8.17 8.27 7.72 0 0 0
30/05/2019
8.17
 5,630 8.17 8.17 8.17 0 0 0
29/05/2019
8.17
 10 8.08 8.17 8.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |