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)
24/09/2018
8.64
 43,050 8.63 8.96 8.27 0 10,000 -0.1
21/09/2018
8.63
 33,140 8.44 8.68 8.18 6,040 0 0.1
20/09/2018
8.44
 11,110 8.47 8.73 7.99 3,150 0 0.0
19/09/2018
8.47
 17,780 9.10 9.19 8.47 0 0 0
18/09/2018
9.10
 75,430 9.10 9.23 8.46 11,000 0 0.1
17/09/2018
9.10
 140,140 8.53 9.13 8.91 0 500 -0.0
14/09/2018
8.53
 80,890 7.98 8.53 8.53 0 14,060 -0.1
13/09/2018
7.98
 111,680 7.47 7.98 7.62 0 66,190 -0.6
12/09/2018
7.47
 98,000 6.98 7.47 6.97 0 15,800 -0.1
11/09/2018
6.98
 33,620 6.55 7.00 6.55 0 18,300 -0.1
10/09/2018
6.55
 36,250 6.56 6.56 6.43 0 22,200 -0.2
07/09/2018
6.56
 58,200 6.52 6.56 6.34 0 9,020 -0.1
06/09/2018
6.52
 26,850 6.56 6.56 6.43 0 16,300 -0.1
05/09/2018
6.56
 40,480 6.50 6.57 6.29 0 24,200 -0.2
04/09/2018
6.50
 44,350 6.43 6.50 6.28 0 9,580 -0.1
31/08/2018
6.43
 6,370 6.51 6.51 6.29 0 0 0
30/08/2018
6.51
 19,890 6.34 6.52 6.06 0 8,500 -0.1
29/08/2018
6.34
 18,430 6.10 6.38 5.88 0 14,600 -0.1
28/08/2018
6.10
 15,190 6.55 6.55 6.10 0 210 -0.0
27/08/2018
6.55
 20,900 6.59 6.59 6.16 0 0 0
24/08/2018
6.59
 11,470 6.36 6.61 6.42 0 0 0
23/08/2018
6.36
 46,920 5.94 6.36 5.70 0 21,280 -0.1
22/08/2018
5.94
 26,600 6.38 6.38 5.94 1,000 0 0.0
21/08/2018
6.38
 61,490 6.52 6.52 6.07 2,200 0 0.0
20/08/2018
6.52
 49,610 6.61 6.61 6.16 6,000 0 0.0
17/08/2018
6.61
 40,290 6.89 6.89 6.48 2,100 0 0.0
16/08/2018
6.89
 238,570 6.49 6.94 6.50 550 18,410 -0.1
15/08/2018
6.49
 68,440 6.06 6.49 6.49 0 50,010 -0.4
14/08/2018
6.06
 83,370 5.67 6.06 6.06 0 33,640 -0.2
13/08/2018
5.67
 73,330 5.30 5.67 5.41 0 40,400 -0.2
10/08/2018
5.30
 39,010 4.96 5.30 4.96 0 29,300 -0.2
09/08/2018
4.96
 31,140 5.14 5.14 4.87 90 0 0.0
08/08/2018
5.14
 35,720 5.40 5.40 5.06 400 15,800 -0.1
07/08/2018
5.40
 23,990 5.34 5.41 5.05 60 0 0.0
06/08/2018
5.34
 83,570 5.51 5.60 5.34 4,100 31,800 -0.2
03/08/2018
5.51
 41,280 5.15 5.51 5.47 10 0 0
02/08/2018
5.15
 48,510 4.82 5.15 4.80 10,560 16,100 -0.0
01/08/2018
4.82
 27,340 4.69 5.00 4.69 0 430 -0.0
31/07/2018
4.69
 52,760 4.39 4.69 4.36 0 16,000 -0.1
30/07/2018
4.39
 67,090 4.39 4.44 4.09 0 40,140 -0.2
27/07/2018
4.39
 138,880 4.71 4.71 4.39 10 50 -0.0
26/07/2018
4.71
 112,070 4.77 4.77 4.44 30 0 0.0
25/07/2018
4.77
 118,210 5.12 5.12 4.77 20 15,990 -0.1
24/07/2018
5.12
 30,910 5.22 5.22 4.86 20 0 0.0
23/07/2018
5.22
 59,390 5.50 5.50 5.13 300 500 -0.0
20/07/2018
5.50
 19,620 5.60 5.60 5.22 0 0 0
19/07/2018
5.60
 20,420 5.88 5.88 5.48 1,200 2,800 -0.0
18/07/2018
5.88
 9,370 5.79 5.88 5.63 0 1,030 -0.0
17/07/2018
5.79
 2,730 5.97 5.97 5.79 100 0 0.0
16/07/2018
5.97
 9,980 6.25 6.25 5.89 8,500 7,980 0.0
13/07/2018
6.25
 220 6.16 6.25 6.25 0 0 0
12/07/2018
6.16
 250 6.29 6.29 6.16 0 0 0
11/07/2018
6.29
 26,350 6.06 6.29 5.79 0 2,000 -0.0
10/07/2018
6.06
 6,930 6.35 6.35 5.93 100 0 0.0
09/07/2018
6.35
 1,500 6.43 6.43 6.35 0 980 -0.0
06/07/2018
6.43
 41,320 6.27 6.43 6.27 0 19,600 -0.1
05/07/2018
6.27
 33,960 6.29 6.29 5.89 0 0 0
04/07/2018
6.29
 13,360 6.21 6.29 6.10 0 2,000 -0.0
03/07/2018
6.21
 3,580 6.30 6.30 5.87 0 60 -0.0
02/07/2018
6.30
 55,810 6.34 6.34 5.90 0 0 0
29/06/2018
6.34
 52,460 6.43 6.43 5.98 0 0 0
28/06/2018
6.43
 750 6.51 6.51 6.43 0 0 0
27/06/2018
6.51
 120 6.51 6.51 6.51 0 0 0
26/06/2018
6.51
 16,720 6.51 6.51 6.07 10,300 2,100 0.1
25/06/2018
6.51
 2,550 6.61 6.61 6.16 0 0 0
22/06/2018
6.61
 11,700 6.70 6.70 6.24 0 0 0
21/06/2018
6.70
 51,170 6.71 6.71 6.24 0 37,100 -0.3
20/06/2018
6.71
 103,690 6.84 6.84 6.36 0 2,450 -0.0
19/06/2018
6.84
 30,470 7.35 7.35 6.84 7,500 0 0.1
18/06/2018
7.35
 36,500 7.90 7.90 7.35 0 0 0
15/06/2018
7.90
 1,030 8.08 8.08 7.63 0 0 0
14/06/2018
8.08
 1,000 8.08 8.08 8.08 0 0 0
13/06/2018
8.08
 3,340 8.10 8.10 8.08 0 2,090 -0.0
12/06/2018
8.10
 28,090 8.08 8.10 7.51 0 5,700 -0.0
11/06/2018
8.08
 600 8.08 8.08 8.08 0 100 -0.0
08/06/2018
8.08
 12,720 8.18 8.18 7.81 0 0 0
07/06/2018
8.18
 10,680 8.20 8.20 7.73 0 0 0
06/06/2018
8.20
 5,080 8.21 8.21 7.64 0 0 0
05/06/2018
8.21
 6,230 7.95 8.21 7.63 2,000 0 0.0
04/06/2018
7.95
 5,790 8.54 8.54 7.95 0 0 0
01/06/2018
8.54
 9,930 8.43 8.54 8.27 0 4,300 -0.0
31/05/2018
8.43
 8,510 8.43 8.43 8.43 0 3,310 -0.0
30/05/2018
8.43
 32,070 9.07 9.07 8.43 0 0 0
29/05/2018
9.07
 2,140 9.08 9.08 8.45 0 0 0
28/05/2018
9.08
 1,160 9.08 9.08 9.08 0 0 0
25/05/2018
9.08
 250 9.08 9.08 9.08 0 0 0
24/05/2018
9.08
 0 9.08 9.08 9.08 0 0 0
23/05/2018
9.08
 1,740 9.19 9.19 8.54 0 0 0
22/05/2018
9.19
 16,900 9.10 9.19 8.46 0 320 -0.0
21/05/2018
9.10
 4,570 9.19 9.19 8.54 0 0 0
18/05/2018
9.19
 420 9.46 9.46 8.82 0 10 -0.0
17/05/2018
9.46
 3,490 9.42 9.46 9.19 0 3,000 -0.0
16/05/2018
9.42
 11,440 9.55 9.55 8.91 0 0 0
15/05/2018
9.55
 8,140 9.10 9.55 9.00 0 3,000 -0.0
14/05/2018
9.10
 20,070 9.00 9.10 8.64 0 0 0
11/05/2018
9.00
 3,470 9.10 9.10 8.54 0 0 0
10/05/2018
9.10
 11,800 9.00 9.10 8.54 0 0 0
09/05/2018
9.00
 8,100 9.10 9.10 8.54 0 0 0
08/05/2018
9.10
 12,330 9.19 9.19 9.05 0 3,000 -0.0
07/05/2018
9.19
 36,190 9.19 9.46 8.56 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |