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)
04/05/2018
9.19
 15,440 9.42 9.42 8.82 0 0 0
03/05/2018
9.42
 17,010 9.37 9.46 8.73 0 0 0
02/05/2018
9.37
 28,120 8.91 9.51 9.00 120 0 0.0
27/04/2018
8.91
 34,520 8.49 8.91 8.27 0 0 0
26/04/2018
8.49
 14,020 8.72 8.73 8.16 600 0 0.0
24/04/2018
8.72
 24,900 8.89 9.00 8.29 0 0 0
23/04/2018
8.89
 60,610 9.55 9.74 8.89 400 0 0.0
20/04/2018
9.55
 23,050 9.92 9.92 9.23 0 0 0
19/04/2018
9.92
 81,700 10.66 10.66 9.92 250 1,420 -0.0
18/04/2018
10.66
 85,740 10.56 10.84 10.11 500 0 0.0
17/04/2018
10.56
 40,830 10.29 10.66 9.65 240 18,150 -0.2
16/04/2018
10.29
 71,510 9.65 10.29 9.65 0 0 0
13/04/2018
9.65
 40,120 10.29 10.29 9.60 500 170 0.0
12/04/2018
10.29
 91,580 9.83 10.38 9.83 800 0 0.0
11/04/2018
9.83
 170,430 9.19 9.83 8.82 12,200 7,400 0.0
10/04/2018
9.19
 61,840 9.69 9.69 9.02 0 0 0
09/04/2018
9.69
 133,770 9.69 10.20 9.28 3,420 0 0.0
06/04/2018
9.69
 20,450 9.08 9.69 9.69 0 0 0
05/04/2018
9.08
 76,460 8.49 9.08 9.08 0 390 -0.0
04/04/2018
8.49
 45,330 7.94 8.49 8.08 0 70 -0.0
03/04/2018
7.94
 8,710 7.81 7.94 7.53 0 0 0
02/04/2018
7.81
 29,800 7.79 7.85 7.41 0 0 0
30/03/2018
7.79
 620 7.79 7.81 7.58 0 0 0
29/03/2018
7.79
 110 7.88 7.88 7.44 0 0 0
28/03/2018
7.88
 920 7.95 7.95 7.58 0 0 0
27/03/2018
7.95
 1,300 8.04 8.04 7.63 0 0 0
26/03/2018
8.04
 1,220 8.04 8.04 7.59 0 0 0
23/03/2018
8.04
 23,050 8.02 8.04 7.46 0 500 -0.0
22/03/2018
8.02
 650 7.97 8.04 8.02 0 0 0
21/03/2018
7.97
 4,580 7.89 7.97 7.44 360 0 0.0
20/03/2018
7.89
 9,110 7.46 7.89 7.42 0 0 0
19/03/2018
7.46
 190 7.76 8.04 7.36 0 0 0
16/03/2018
7.76
 4,180 7.69 7.76 7.35 1,000 0 0.0
15/03/2018
7.69
 180 7.89 7.89 7.49 0 0 0
14/03/2018
7.89
 1,990 7.81 7.90 7.72 0 0 0
13/03/2018
7.81
 1,840 7.35 7.81 7.35 100 0 0.0
12/03/2018
7.35
 7,300 7.90 7.90 7.35 0 1,020 -0.0
09/03/2018
7.90
 160 8.08 8.08 7.53 0 20 -0.0
08/03/2018
8.08
 5,480 8.08 8.18 7.52 0 0 0
07/03/2018
8.08
 2,480 8.18 8.18 7.63 1,000 0 0.0
06/03/2018
8.18
 27,010 7.91 8.18 7.50 0 5,210 -0.0
05/03/2018
7.91
 1,220 8.08 8.08 7.91 0 0 0
02/03/2018
8.08
 3,840 7.81 8.08 7.40 0 0 0
01/03/2018
7.81
 710 8.00 8.45 7.75 0 0 0
28/02/2018
8.00
 6,050 8.04 8.50 7.96 0 0 0
27/02/2018
8.04
 9,640 8.63 8.82 8.03 0 900 -0.0
26/02/2018
8.63
 18,560 8.45 8.73 7.99 0 0 0
23/02/2018
8.45
 910 8.18 8.45 7.67 0 0 0
22/02/2018
8.18
 23,490 8.23 8.23 7.82 0 22,800 -0.2
21/02/2018
8.23
 13,590 7.81 8.23 7.81 400 8,000 -0.1
13/02/2018
7.81
 11,040 7.97 7.97 7.80 5,000 10,000 -0.0
12/02/2018
7.97
 3,210 7.98 7.98 7.44 0 0 0
09/02/2018
7.98
 11,360 7.51 7.98 7.00 0 10,000 -0.1
08/02/2018
7.51
 1,000 7.51 7.51 7.51 1,000 0 0.0
07/02/2018
7.51
 2,990 7.30 7.52 6.89 0 0 0
06/02/2018
7.30
 17,120 7.52 7.53 7.00 100 0 0.0
05/02/2018
7.52
 4,010 7.53 7.53 7.07 100 30 0.0
02/02/2018
7.53
 5,390 7.44 7.53 6.94 0 0 0
01/02/2018
7.44
 16,550 7.48 7.48 7.35 0 12,700 -0.1
31/01/2018
7.48
 5,080 7.29 7.53 7.35 0 0 0
30/01/2018
7.29
 9,470 7.63 7.63 7.29 0 100 -0.0
29/01/2018
7.63
 3,750 7.72 7.99 7.53 0 0 0
26/01/2018
7.72
 9,660 7.70 7.72 7.44 0 980 -0.0
25/01/2018
7.70
 3,720 7.63 7.72 7.46 0 0 0
22/01/2018
7.63
 25,180 8.08 8.08 7.58 0 0 0
19/01/2018
8.08
 1,740 8.18 8.18 8.08 0 260 -0.0
18/01/2018
8.18
 2,200 8.31 8.31 7.90 390 0 0.0
17/01/2018
8.31
 25,910 8.27 8.31 8.25 0 0 0
16/01/2018
8.27
 23,270 8.43 8.43 8.27 0 0 0
15/01/2018
8.43
 6,300 8.45 8.45 8.26 0 0 0
12/01/2018
8.45
 23,270 8.27 8.54 7.99 520 16,300 -0.1
11/01/2018
8.27
 8,550 8.26 8.27 7.85 1,300 690 0.0
10/01/2018
8.26
 28,610 8.27 8.30 7.93 5,900 0 0.1
09/01/2018
8.27
 24,060 8.45 8.45 7.92 480 0 0.0
08/01/2018
8.45
 9,170 8.31 8.45 8.27 0 0 0
05/01/2018
8.31
 10,200 8.72 8.72 8.28 1,300 0 0.0
04/01/2018
8.72
 1,580 8.63 8.81 8.29 0 0 0
03/01/2018
8.63
 16,010 8.64 8.64 8.28 0 9,000 -0.1
02/01/2018
8.64
 15,170 8.18 8.73 8.27 0 0 0
29/12/2017
8.18
 4,600 8.66 8.68 8.18 0 0 0
28/12/2017
8.66
 16,970 8.27 8.77 7.95 0 0 0
27/12/2017
8.27
 4,630 8.80 8.80 8.26 0 0 0
26/12/2017
8.80
 8,900 8.50 8.82 8.29 0 0 0
25/12/2017
8.50
 2,430 8.73 8.73 8.27 0 110 -0.0
22/12/2017
8.73
 130 8.82 8.82 8.64 0 0 0
21/12/2017
8.82
 13,620 8.96 8.96 8.46 0 0 0
20/12/2017
8.96
 3,710 8.90 8.96 8.45 0 0 0
19/12/2017
8.90
 11,860 8.69 9.00 8.36 5,000 0 0.0
18/12/2017
8.69
 30,820 8.18 8.75 8.45 0 620 -0.0
15/12/2017
8.18
 13,120 8.45 8.45 8.09 0 0 0
14/12/2017
8.45
 940 8.45 8.64 8.09 0 0 0
13/12/2017
8.45
 16,400 8.82 8.82 8.22 0 0 0
12/12/2017
8.82
 9,930 8.91 8.91 8.30 0 0 0
11/12/2017
8.91
 8,340 8.91 8.91 8.46 2,000 1,500 0.0
08/12/2017
8.91
 1,980 9.01 9.01 8.73 0 0 0
07/12/2017
9.01
 9,590 8.52 9.09 8.52 9,000 0 0.1
06/12/2017
8.52
 1,000 9.15 9.15 8.52 0 0 0
05/12/2017
9.15
 4,510 9.10 9.17 9.15 0 0 0
04/12/2017
9.10
 37,810 9.06 9.10 8.42 2,000 800 0.0
01/12/2017
9.06
 840 9.06 9.06 8.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |