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)
12/07/2017
11.39
 21,200 11.48 11.85 11.21 50 0 0.0
11/07/2017
11.48
 11,640 11.48 11.48 11.30 0 0 0
10/07/2017
11.48
 4,890 11.12 11.48 11.39 0 0 0
07/07/2017
11.12
 55,800 11.67 11.67 11.12 620 2,750 -0.0
06/07/2017
11.67
 21,130 11.67 11.67 11.39 880 0 0.0
05/07/2017
11.67
 31,370 11.67 11.76 11.44 1,600 10 0.0
04/07/2017
11.67
 25,540 11.85 11.94 11.48 0 0 0
03/07/2017
11.85
 40,670 11.58 11.94 11.39 210 0 0.0
30/06/2017
11.58
 15,530 11.39 11.71 11.39 0 420 -0.0
29/06/2017
11.39
 56,370 11.58 11.58 11.39 1,000 390 0.0
28/06/2017
11.58
 23,760 11.62 11.71 11.35 0 760 -0.0
27/06/2017
11.62
 31,190 11.39 11.81 11.21 450 1,010 -0.0
26/06/2017
11.39
 32,980 11.76 11.99 11.02 450 0 0.0
23/06/2017
11.76
 21,730 12.31 12.31 11.62 490 0 0.0
22/06/2017
12.31
 98,450 11.58 12.31 11.48 19,700 10 0.3
21/06/2017
11.58
 48,680 11.62 11.94 11.30 10,000 1,120 0.1
20/06/2017
11.62
 135,530 12.40 12.40 11.62 11,820 0 0.2
19/06/2017
12.40
 42,140 12.40 12.49 12.13 210 1,000 -0.0
16/06/2017
12.40
 37,910 12.36 13.05 12.03 0 540 -0.0
15/06/2017
12.36
 377,540 11.58 12.36 11.62 0 1,500 -0.0
14/06/2017
11.58
 33,860 11.21 11.58 10.89 650 100 0.0
13/06/2017
11.21
 24,170 11.67 11.85 11.02 760 0 0.0
12/06/2017
11.67
 169,000 10.93 11.67 11.21 0 3,850 -0.0
09/06/2017
10.93
 29,420 10.89 11.02 10.79 100 3,240 -0.0
08/06/2017
10.89
 73,040 10.89 10.93 10.61 0 0 0
07/06/2017
10.89
 81,350 10.66 10.89 10.47 14,900 0 0.2
06/06/2017
10.66
 9,570 10.75 10.93 10.47 0 0 0
05/06/2017
10.75
 16,500 10.66 10.89 10.34 8,380 0 0.1
02/06/2017
10.66
 35,120 10.75 10.75 10.56 8,000 0 0.1
01/06/2017
10.75
 32,040 10.75 10.75 10.56 12,000 0 0.1
31/05/2017
10.75
 42,550 10.84 10.84 10.56 9,400 0 0.1
30/05/2017
10.84
 45,340 10.70 10.93 10.56 8,000 0 0.1
29/05/2017
10.70
 9,800 10.93 11.02 10.66 0 0 0
26/05/2017
10.93
 11,480 10.98 10.98 10.66 1,500 500 0.0
25/05/2017
10.98
 11,910 10.66 10.98 10.66 2,000 0 0.0
24/05/2017
10.66
 15,660 10.93 10.93 10.56 90 0 0.0
23/05/2017
10.93
 12,830 10.93 10.93 10.56 0 670 -0.0
22/05/2017
10.93
 29,540 10.70 11.02 10.56 0 10,850 -0.1
19/05/2017
10.70
 35,780 10.70 11.21 10.66 16,000 23,150 -0.1
18/05/2017
10.70
 62,090 10.93 11.16 10.70 0 37,460 -0.4
17/05/2017
10.93
 33,610 11.21 11.25 10.93 500 0 0.0
16/05/2017
11.21
 27,670 11.12 11.39 10.93 670 0 0.0
15/05/2017
11.12
 20,030 11.12 11.48 10.93 0 0 0
12/05/2017
11.12
 24,690 11.58 11.85 11.12 0 0 0
11/05/2017
11.58
 76,910 11.30 11.94 11.39 0 250 -0.0
10/05/2017
11.30
 41,040 11.12 11.30 10.84 0 0 0
09/05/2017
11.12
 12,590 11.02 11.30 11.02 0 170 -0.0
08/05/2017
11.02
 15,020 11.35 11.39 11.02 0 0 0
05/05/2017
11.35
 29,820 11.02 11.39 11.02 10,000 0 0.1
04/05/2017
11.02
 8,670 11.02 11.02 10.66 250 0 0.0
03/05/2017
11.02
 31,260 11.39 11.39 10.75 90 100 -0
28/04/2017
11.39
 37,070 11.39 11.39 11.02 750 0 0.0
27/04/2017
11.39
 90,630 10.66 11.39 10.98 0 0 0
26/04/2017
10.66
 54,100 10.66 10.75 10.20 1,300 290 0.0
25/04/2017
10.66
 88,300 11.02 11.48 10.29 250 210 0.0
24/04/2017
11.02
 200,590 11.85 11.85 11.02 0 12,000 -0.1
21/04/2017
11.85
 107,890 12.26 12.49 11.67 0 0 0
20/04/2017
12.26
 21,110 12.22 12.59 11.99 500 0 0.0
19/04/2017
12.22
 51,240 12.40 12.68 12.22 500 0 0.0
18/04/2017
12.40
 46,220 12.77 12.95 12.22 0 0 0
17/04/2017
12.77
 236,380 11.94 12.77 12.22 5,000 0 0.1
14/04/2017
11.94
 20,810 12.13 12.13 11.76 0 0 0
13/04/2017
12.13
 22,400 11.85 12.40 11.76 0 0 0
12/04/2017
11.85
 56,550 12.17 12.17 11.81 0 0 0
11/04/2017
12.17
 14,520 12.40 12.63 12.13 300 0 0.0
10/04/2017
12.40
 28,300 11.94 12.45 11.94 0 6,930 -0.1
07/04/2017
11.94
 72,590 12.13 12.49 11.71 0 1,100 -0.0
05/04/2017
12.13
 69,840 12.49 12.49 12.03 0 0 0
04/04/2017
12.49
 15,100 12.49 12.82 12.49 0 0 0
03/04/2017
12.49
 16,670 12.68 12.68 12.31 0 0 0
31/03/2017
12.68
 58,670 13.14 13.96 12.68 0 0 0
30/03/2017
13.14
 85,940 12.31 13.14 12.31 1,200 1,000 0.0
29/03/2017
12.31
 57,380 12.49 12.49 12.03 0 9,480 -0.1
28/03/2017
12.49
 99,860 13.14 13.14 12.31 100 19,000 -0.3
27/03/2017
13.14
 83,670 13.50 13.60 12.77 1,000 20,310 -0.3
24/03/2017
13.50
 52,280 13.41 13.78 12.86 7,500 10,000 -0.0
23/03/2017
13.41
 93,780 13.60 13.60 13.05 3,240 3,020 0.0
22/03/2017
13.60
 391,750 13.23 14.15 13.50 16,060 19,210 -0.0
21/03/2017
13.23
 141,670 12.40 13.23 13.23 0 29,020 -0.4
20/03/2017
12.40
 95,130 11.62 12.40 11.90 0 3,890 -0.1
17/03/2017
11.62
 26,340 11.58 11.76 11.02 0 0 0
16/03/2017
11.58
 30,720 11.81 11.81 11.58 5,000 0 0.1
15/03/2017
11.81
 5,160 11.67 11.94 11.71 0 1,000 -0.0
14/03/2017
11.67
 20,800 11.58 11.94 11.58 0 3,010 -0.0
13/03/2017
11.58
 1,880 11.85 11.94 11.58 0 500 -0.0
10/03/2017
11.85
 17,480 11.67 11.94 11.48 0 0 0
09/03/2017
11.67
 10,620 11.94 11.94 11.67 0 2,600 -0.0
08/03/2017
11.94
 36,280 11.76 12.13 11.76 2,030 7,650 -0.1
07/03/2017
11.76
 24,830 11.85 11.94 11.76 0 7,000 -0.1
06/03/2017
11.85
 63,600 12.22 12.22 11.76 0 18,250 -0.2
03/03/2017
12.22
 15,450 12.13 12.31 11.85 100 0 0.0
02/03/2017
12.13
 64,420 11.94 12.49 11.90 0 10 -0.0
01/03/2017
11.94
 44,120 12.17 12.22 11.85 4,930 640 0.1
28/02/2017
12.17
 20,630 12.13 12.40 12.08 0 2,010 -0.0
27/02/2017
12.13
 66,870 12.13 12.59 11.94 15,640 0 0.2
24/02/2017
12.13
 56,840 11.67 12.45 11.94 14,800 6,800 0.1
23/02/2017
11.67
 58,180 12.54 12.68 11.67 3,000 0 0.0
22/02/2017
12.54
 32,290 12.40 12.72 12.22 0 0 0
21/02/2017
12.40
 34,170 12.40 12.77 12.22 500 0 0.0
20/02/2017
12.40
 30,900 12.31 12.68 11.76 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |