CTCP Ô tô TMT (tmt)

11.20
-0.15
(-1.32%)
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
(2026-06-30) 		-0.55 -4.62% 181,500 7,200 0
10.75
11.90
11.20
2 tháng
(2026-06-01) 		-0.60 -5.02% 383,500 -13,900 0
10.75
12.10
11.20
3 tháng
(2026-05-04) 		-1.15 -9.20% 848,200 -18,000 0
10.75
12.50
11.20
6 tháng
(2026-02-02) 		-0.80 -6.58% 3,305,800 -16,223 -0.0
10.75
14.25
11.20
12 tháng
(2025-08-04) 		-1.85 -14.02% 6,533,200 -56,023 -0.6
9.28
14.85
11.20
24 tháng
(2024-08-09) 		3.55 45.51% 16,051,100 -105,363 -1.4
6.47
17.15
11.20
36 tháng
(2023-08-15) 		-8.40 -42.53% 18,503,900 -208,463 -3.0
6.47
19.80
11.20
60 tháng
(2021-08-25) 		1.80 18.79% 37,539,000 -63,438 -0.3
6.47
25.75
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2026
11.55
 10,200 12.45 12.45 11.55 0 0 0
06/03/2026
12.40
 3,400 12.15 12.40 12 0 0 0
05/03/2026
12.15
 300 12.45 12.45 12.10 0 0 0
04/03/2026
11.95
 3,400 11.40 11.95 11.15 500 0 0.0
03/03/2026
11.95
 500 11.95 11.95 11.95 0 0 0
02/03/2026
11.95
 1,000 12.35 12.40 11.95 400 200 0.0
27/02/2026
12.40
 58,900 12.40 13 12.40 0 200 -0.0
26/02/2026
12.40
 1,000 12.15 12.40 12.15 200 0 0.0
25/02/2026
12.40
 3,300 12.15 12.45 12.05 0 0 0
24/02/2026
12.20
 7,000 12.05 12.25 12 300 5,000 -0.1
23/02/2026
12.70
 200 12.70 12.70 12.70 0 0 0
13/02/2026
12
 4,300 12.25 12.50 12 0 0 0
12/02/2026
12.90
 15,200 12 12.90 12 0 0 0
11/02/2026
12.10
 6,800 11.90 12.10 11.85 0 0 0
10/02/2026
11.70
 4,300 11.70 11.70 11.70 0 0 0
09/02/2026
11.70
 1,800 11.50 11.70 11.50 0 0 0
06/02/2026
11.80
 5,200 11.60 11.80 11.10 0 0 0
05/02/2026
11.80
 27,600 12 12 11.30 0 0 0
04/02/2026
12.05
 5,900 13 13 12 0 0 0
03/02/2026
12.60
 2,700 12.15 12.60 12.15 400 200 0.0
02/02/2026
12.15
 5,600 12.25 12.25 12.15 0 0 0
30/01/2026
12.50
 1,700 12.30 12.50 12.30 0 0 0
29/01/2026
12.50
 2,500 12.50 12.50 12.50 0 0 0
28/01/2026
13
 0 13 13 13 0 0 0
27/01/2026
13
 3,400 12.50 13.20 12.50 0 700 -0.0
26/01/2026
12.40
 6,200 12.70 12.80 12.40 0 800 -0.0
23/01/2026
12.80
 1,300 13 13 12.80 0 0 0
22/01/2026
13
 40,400 13.20 13.25 12.70 900 0 0.0
21/01/2026
12.40
 5,600 13.10 13.10 12.40 0 0 0
20/01/2026
13.05
 2,700 13.05 13.65 13.05 400 0 0.0
19/01/2026
13.65
 14,000 12.80 13.65 12.70 100 0 0.0
16/01/2026
12.80
 3,200 12.80 12.80 12.70 100 300 -0.0
15/01/2026
12.90
 1,400 12.70 13.40 12.60 0 100 -0.0
14/01/2026
12.90
 3,400 13.10 13.10 12.30 0 300 -0.0
13/01/2026
12.90
 4,100 13 13 12.60 0 0 0
12/01/2026
13
 3,200 12.75 13 12.75 0 500 -0.0
09/01/2026
12.75
 2,000 13.30 13.30 12.75 0 200 -0.0
08/01/2026
12.60
 5,600 12.80 12.90 12.50 300 0 0.0
07/01/2026
12.90
 2,200 12.80 13.60 12.80 0 0 0
06/01/2026
12.80
 20,700 14.10 14.10 12.60 0 5,400 -0.1
05/01/2026
13.30
 1,000 13.65 13.65 13 0 100 -0.0
31/12/2025
13.75
 10,600 13.30 13.80 13.20 0 0 0
30/12/2025
13.35
 9,600 13.80 13.80 13.25 0 400 -0.0
29/12/2025
13.25
 11,300 13.15 13.25 12.80 500 400 0.0
26/12/2025
13.25
 23,500 13 13.25 12.75 0 1,100 -0.0
25/12/2025
13.10
 22,100 13.20 13.40 13.10 0 0 0
24/12/2025
13.45
 33,400 13.70 13.70 13.40 600 5,700 -0.1
23/12/2025
14.05
 23,100 14.80 14.80 13.95 1,100 900 0.0
22/12/2025
14.45
 88,400 14.20 14.50 13.90 1,100 4,500 -0.0
19/12/2025
14.60
 119,000 15.20 15.60 14.60 6,600 7,900 -0.0
18/12/2025
14.85
 157,300 14.10 14.85 14 2,400 500 0.0
17/12/2025
13.90
 73,700 12.80 13.90 12.80 500 4,100 -0.0
16/12/2025
13
 16,000 13 13.90 13 2,100 7,100 -0.1
15/12/2025
13.60
 12,400 13 13.90 13 0 3,900 -0.1
12/12/2025
13.20
 31,700 13.20 13.90 12.80 0 3,000 -0.0
11/12/2025
13.40
 8,100 13.80 14 13.40 0 3,000 -0.0
10/12/2025
14
 15,300 14 14 13.20 500 4,000 -0.0
09/12/2025
14
 60,600 13.70 14 13.30 0 0 0
08/12/2025
13.95
 9,100 14 14.50 13.60 0 6,500 -0.1
05/12/2025
14.10
 27,700 14.90 14.90 13.80 0 13,000 -0.2
04/12/2025
14.25
 47,600 13.60 14.45 13.40 400 2,000 -0.0
03/12/2025
13.60
 53,400 13.85 14 13.55 400 300 0.0
02/12/2025
14.10
 104,000 14 14.80 13.70 0 200 -0.0
01/12/2025
14
 78,300 13.45 14.30 13.45 0 0 0
28/11/2025
13.40
 84,700 13.95 13.95 12.95 1,300 0 0.0
27/11/2025
13.90
 57,200 13.75 14.45 13.75 2,600 800 0.0
26/11/2025
13.60
 234,600 14.15 14.15 13.15 5,000 100 0.1
25/11/2025
13.25
 142,000 12.20 13.25 12.20 0 0 0
24/11/2025
12.40
 154,600 12.60 13.45 12.40 0 600 -0.0
21/11/2025
12.60
 211,100 12.60 12.60 11 0 0 0
20/11/2025
11.80
 38,100 11.80 11.80 11.80 0 0 0
19/11/2025
11.05
 40,400 10.35 11.05 10.35 0 1,200 -0.0
18/11/2025
10.35
 16,800 10.35 10.35 10.30 500 100 0.0
17/11/2025
9.69
 16,400 10.50 10.50 9.69 0 100 -0.0
14/11/2025
10.40
 12,400 10.05 10.40 9.90 0 1,000 -0.0
13/11/2025
10.05
 17,500 9.70 10.05 9.70 0 400 -0.0
12/11/2025
9.69
 3,500 9.50 9.69 9.50 0 0 0
11/11/2025
9.45
 3,300 9.45 9.45 9.30 0 0 0
10/11/2025
9.45
 1,400 9.70 9.74 9.45 0 0 0
07/11/2025
9.77
 2,200 10.30 10.30 9.77 100 400 -0.0
06/11/2025
9.79
 7,500 9.49 9.81 9.49 0 100 -0.0
05/11/2025
9.85
 2,600 9.30 9.90 9.04 0 0 0
04/11/2025
9.40
 26,500 9.98 9.98 9.10 700 0 0.0
03/11/2025
9.70
 5,100 10.15 10.15 9.53 200 0 0.0
31/10/2025
9.53
 20,500 9.40 9.88 9.32 400 0 0.0
30/10/2025
9.96
 2,400 9.99 9.99 9.68 100 0 0.0
29/10/2025
10
 5,200 9.87 10.40 9.49 100 0 0.0
28/10/2025
10
 2,400 9.69 10 9.69 0 0 0
27/10/2025
10
 1,600 9.69 10.30 9.69 0 0 0
24/10/2025
9.69
 2,900 9.39 9.69 9.39 0 0 0
23/10/2025
9.68
 1,400 9.41 9.70 9.41 0 0 0
22/10/2025
9.41
 1,300 9.28 9.51 9.28 300 0 0.0
21/10/2025
9.28
 12,400 9.50 9.50 8.89 200 100 0.0
20/10/2025
9.50
 3,700 9.99 9.99 9.50 100 0 0.0
17/10/2025
9.60
 7,700 9.99 9.99 9.60 0 0 0
16/10/2025
10
 10,500 9.90 10 9.75 100 0 0.0
15/10/2025
10
 8,900 10 10.40 9.51 100 0 0.0
14/10/2025
10
 8,100 10.10 10.25 10 1,000 0 0.0
13/10/2025
10.25
 800 9.62 10.25 9.62 100 0 0.0
10/10/2025
10.25
 10,900 10.20 10.70 10.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |