CTCP Ô tô TMT (tmt)

12.30
-0.20
(-1.60%)
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
(2026-02-23) 		-0.20 -1.57% 208,400 -4,100 -0.0
11.55
13
12.30
2 tháng
(2026-01-19) 		-1.15 -8.42% 365,600 -4,000 -0.0
11.55
13.65
12.30
3 tháng
(2025-12-18) 		-2.35 -15.82% 910,700 -19,600 -0.3
11.55
14.85
12.30
6 tháng
(2025-09-19) 		0.85 7.30% 2,747,400 -55,700 -0.7
9.28
14.85
12.30
12 tháng
(2025-03-24) 		-0.80 -6.02% 6,155,800 -58,700 -0.8
9.28
14.85
12.30
24 tháng
(2024-03-28) 		0.10 0.81% 14,251,500 -127,140 -1.8
6.47
17.15
12.30
36 tháng
(2023-04-03) 		-5.90 -32.07% 18,137,100 -219,830 -3.4
6.47
25.70
12.30
60 tháng
(2021-04-13) 		3.59 40.27% 36,743,500 -78,315 -0.6
6.47
25.75
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/02/2017
12.31
 44,760 12.86 12.86 12.13 0 0 0
16/02/2017
12.86
 78,710 12.95 13.78 12.86 1,000 0 0.0
15/02/2017
12.95
 98,560 12.13 12.95 12.86 16,000 0 0.2
14/02/2017
12.13
 60,760 12.13 12.31 11.48 750 0 0.0
13/02/2017
12.13
 40,650 12.13 12.49 11.94 0 150 -0.0
10/02/2017
12.13
 42,150 12.13 12.49 11.94 0 30 -0.0
09/02/2017
12.13
 12,280 12.40 12.68 12.13 100 0 0.0
08/02/2017
12.40
 13,510 12.13 12.86 11.94 0 5,000 -0.1
07/02/2017
12.13
 126,930 12.68 12.68 11.94 0 5,000 -0.1
06/02/2017
12.68
 84,860 13.14 13.14 12.22 3,100 6,180 -0.0
03/02/2017
13.14
 9,930 13.23 13.23 12.86 10 3,000 -0.0
02/02/2017
13.23
 16,010 13.32 13.32 12.68 2,070 3,260 -0.0
25/01/2017
13.32
 15,280 13.32 13.60 12.86 3,000 0 0.0
24/01/2017
13.32
 7,060 13.23 13.32 12.95 0 0 0
23/01/2017
13.23
 17,680 13.32 13.32 12.68 8,120 0 0.1
20/01/2017
13.32
 30,130 13.32 13.69 13.14 4,940 0 0.1
19/01/2017
13.32
 18,600 13.50 13.73 13.32 3,050 1,150 0.0
18/01/2017
13.50
 21,570 13.96 13.96 13.50 770 0 0.0
17/01/2017
13.96
 30,970 13.96 14.06 13.60 0 0 0
16/01/2017
13.96
 4,600 13.96 14.38 13.50 0 0 0
13/01/2017
13.96
 22,140 14.42 14.88 13.87 0 0 0
12/01/2017
14.42
 124,980 13.50 14.42 13.60 0 0 0
11/01/2017
13.50
 13,350 13.32 13.78 13.05 0 1,620 -0.0
10/01/2017
13.32
 26,140 13.32 13.64 13.32 0 0 0
09/01/2017
13.32
 13,200 13.23 13.78 13.23 0 0 0
06/01/2017
13.23
 20,760 13.50 13.50 13.05 3,000 0 0.0
05/01/2017
13.50
 9,700 13.69 13.69 13.14 0 0 0
04/01/2017
13.69
 29,920 13.41 13.69 13.32 2,000 9,000 -0.1
03/01/2017
13.41
 25,490 13.14 13.50 12.59 110 660 -0.0
30/12/2016
13.14
 46,660 13.87 13.87 12.95 1,060 0 0.0
29/12/2016
13.87
 20,030 14.15 14.52 13.41 0 0 0
28/12/2016
14.15
 11,860 14.33 14.70 13.78 5,000 0 0.1
27/12/2016
14.33
 78,840 13.41 14.33 13.78 3,730 360 0.1
26/12/2016
13.41
 22,090 12.86 13.41 12.86 7,910 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |