CTCP Ô tô TMT (tmt)

11.75
-0.15
(-1.26%)
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
(2026-05-13) 		-0.15 -1.24% 259,800 -20,400 0
11.60
12.30
11.75
2 tháng
(2026-04-13) 		0.20 1.71% 1,897,500 -16,723 0
11.60
14.25
11.75
3 tháng
(2026-03-16) 		-1.10 -8.46% 2,727,800 -17,523 -0.0
11.40
14.25
11.75
6 tháng
(2025-12-15) 		-1.70 -12.50% 3,720,900 -49,623 -0.4
11.40
14.85
11.75
12 tháng
(2025-06-17) 		-0.05 -0.42% 7,541,900 -82,723 -0.9
9.28
14.85
11.75
24 tháng
(2024-06-24) 		-0.70 -5.56% 16,158,400 -118,563 -1.5
6.47
17.15
11.75
36 tháng
(2023-06-28) 		-13.80 -53.70% 19,034,300 -230,363 -3.3
6.47
25.70
11.75
60 tháng
(2021-07-08) 		4.09 52.39% 38,121,500 -73,638 -0.4
6.47
25.75
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2016
13.37
 4,790 14.33 14.33 13.37 0 0 0
26/10/2016
14.33
 77,310 15.39 15.39 14.33 0 0 0
25/10/2016
15.39
 13,490 16.54 16.54 15.39 5,550 0 0.1
24/10/2016
16.54
 7,070 17.78 17.78 16.54 2,760 0 0.0
21/10/2016
17.78
 102,830 19.11 19.11 17.78 1,500 10,030 -0.2
20/10/2016
19.11
 97,960 20.30 20.30 19.02 5,000 28,000 -0.5
19/10/2016
20.30
 8,960 19.94 20.40 19.84 5,840 0 0.1
18/10/2016
19.94
 18,600 20.12 20.12 19.84 5,720 1,770 0.1
17/10/2016
20.12
 36,100 20.58 20.67 19.84 1,000 0 0.0
14/10/2016
20.58
 30,060 20.67 21.41 19.84 2,000 0 0.0
13/10/2016
20.67
 35,500 21.08 21.08 19.94 5,000 1,510 0.1
12/10/2016
21.08
 5,920 21.31 21.31 20.03 0 0 0
11/10/2016
21.31
 24,750 21.77 21.77 20.53 0 0 0
10/10/2016
21.77
 32,060 22.05 22.05 21.13 0 0 0
07/10/2016
22.05
 23,810 22.51 22.78 21.18 6,470 0 0.2
06/10/2016
22.51
 62,530 21.50 22.97 22.05 4,660 50 0.1
05/10/2016
21.50
 83,150 20.12 21.50 21.50 30 45,050 -1.1
04/10/2016
20.12
 25,160 18.83 20.12 19.94 0 7,000 -0.2
03/10/2016
18.83
 9,820 19.29 19.29 18.83 1,050 2,040 -0.0
30/09/2016
19.29
 5,650 19.89 19.89 18.74 0 0 0
29/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
29/09/2016
19.89
 20,200 20.38 20.38 19.20 0 1,590 -0.0
28/09/2016
20.38
 4,580 20.80 20.88 20.21 270 1,220 -0.0
27/09/2016
20.80
 39,650 20.80 21.38 20.38 3,050 1,690 0.0
26/09/2016
20.80
 42,910 20.46 21.13 20.63 3,380 1,220 0.1
23/09/2016
20.46
 15,330 20.46 20.63 20.04 3,100 3,030 0.0
22/09/2016
20.46
 4,530 20.04 20.63 20.21 0 20 -0.0
21/09/2016
20.04
 21,420 20.63 20.63 20.04 5,360 11,150 -0.1
20/09/2016
20.63
 20,230 20.29 20.88 19.88 70 5,250 -0.1
19/09/2016
20.29
 9,210 21.46 22.22 20.29 0 1,280 -0.0
16/09/2016
21.46
 1,960 21.63 21.63 20.96 0 0 0
15/09/2016
21.63
 11,670 21.71 21.71 21.63 0 0 0
14/09/2016
21.71
 4,460 21.71 21.80 21.05 0 50 -0.0
13/09/2016
21.71
 12,930 21.71 21.88 21.13 10 0 0.0
12/09/2016
21.71
 15,150 21.71 21.88 21.05 2,850 6,130 -0.1
09/09/2016
21.71
 15,470 22.22 22.22 21.38 3,060 2,630 0.0
08/09/2016
22.22
 17,850 21.80 22.55 21.80 3,470 0 0.1
07/09/2016
21.80
 14,360 22.13 22.22 21.71 0 0 0
06/09/2016
22.13
 14,620 21.80 22.38 21.71 0 0 0
05/09/2016
21.80
 9,120 22.47 22.63 21.80 3,000 0 0.1
01/09/2016
22.47
 25,630 22.38 22.63 22.30 0 0 0
31/08/2016
22.38
 14,540 22.30 22.80 22.30 4,000 50 0.1
30/08/2016
22.30
 16,750 21.71 22.55 21.71 1,030 0 0.0
29/08/2016
21.71
 33,860 22.47 22.63 21.71 13,990 250 0.4
26/08/2016
22.47
 21,890 22.22 22.55 22.22 3,000 100 0.1
25/08/2016
22.22
 11,370 22.55 22.55 21.97 6,300 0 0.2
24/08/2016
22.55
 14,200 22.63 22.97 22.38 0 10 -0.0
23/08/2016
22.63
 28,060 22.88 22.88 21.30 15,030 340 0.4
22/08/2016
22.88
 16,720 22.63 23.38 22.80 6,000 50 0.2
19/08/2016
22.63
 15,600 22.30 23.13 22.38 9,790 1,400 0.2
18/08/2016
22.30
 26,290 22.72 23.22 22.22 9,960 0 0.3
17/08/2016
22.72
 31,200 22.80 23.22 22.22 6,000 0 0.2
16/08/2016
22.80
 26,590 23.47 23.47 22.13 6,740 2,240 0.1
15/08/2016
23.47
 27,080 22.88 23.64 22.88 2,910 0 0.1
12/08/2016
22.88
 74,450 22.80 24.14 22.55 13,450 0 0.4
11/08/2016
22.80
 99,430 21.38 22.80 21.38 1,950 0 0.1
10/08/2016
21.38
 42,750 20.04 21.38 20.04 2,120 1,000 0.0
09/08/2016
20.04
 20,560 18.79 20.04 18.54 790 0 0.0
08/08/2016
18.79
 38,450 18.12 19.04 17.96 3,130 0 0.1
05/08/2016
18.12
 88,890 19.38 19.38 18.04 3,300 1,000 0.1
04/08/2016
19.38
 65,100 20.46 21.30 19.38 32,300 1,350 0.8
03/08/2016
20.46
 61,420 21.97 21.97 20.46 6,170 5,120 0.0
02/08/2016
21.97
 78,690 23.55 23.55 21.97 2,000 2,700 -0.0
01/08/2016
23.55
 15,170 24.05 24.05 23.38 400 0 0.0
29/07/2016
24.05
 7,800 24.22 24.47 23.47 0 0 0
28/07/2016
24.22
 62,610 24.22 25.47 24.22 0 0 0
27/07/2016
24.22
 47,730 23.05 24.64 22.72 9,700 20,570 -0.3
26/07/2016
23.05
 34,620 23.13 23.13 22.13 0 0 0
25/07/2016
23.13
 98,740 24.30 24.30 23.13 2,070 3,230 -0.0
22/07/2016
24.30
 116,560 25.81 25.81 24.22 6,000 27,900 -0.6
21/07/2016
25.81
 107,710 26.81 26.81 25.72 7,280 16,270 -0.3
20/07/2016
26.81
 40,490 27.56 27.89 26.81 10,100 0 0.3
19/07/2016
27.56
 57,770 28.81 28.81 27.14 10,000 5,840 0.1
18/07/2016
28.81
 33,980 27.64 28.81 27.56 420 0 0.0
15/07/2016
27.64
 132,680 27.81 27.81 26.31 12,000 0 0.4
14/07/2016
27.81
 177,930 29.82 29.82 27.81 120 0 0.0
13/07/2016
29.82
 105,390 30.07 30.57 29.82 13,500 5,300 0.3
12/07/2016
30.07
 107,780 31.32 31.32 30.07 21,500 2,800 0.7
11/07/2016
31.32
 123,970 32.24 32.57 31.15 31,230 200 1.2
08/07/2016
32.24
 71,820 31.57 32.66 31.82 5,450 0 0.2
07/07/2016
31.57
 133,310 32.24 32.24 31.40 10,000 10,690 -0.0
06/07/2016
32.24
 75,670 32.24 32.49 32.07 15,000 4,000 0.4
05/07/2016
32.24
 139,320 32.66 32.82 32.15 30,000 0 1.2
04/07/2016
32.66
 126,170 32.49 32.99 32.49 23,120 300 0.9
01/07/2016
32.49
 72,740 32.40 32.66 32.40 1,240 0 0.0
30/06/2016
32.40
 120,190 32.40 32.99 32.40 0 6,550 -0.3
29/06/2016
32.40
 118,730 33.16 33.82 32.40 1,500 0 0.1
28/06/2016
33.16
 81,910 32.66 33.41 32.15 10,500 0 0.4
27/06/2016
32.66
 64,650 33.41 33.41 31.57 0 0 0
24/06/2016
33.41
 217,350 35.83 35.83 33.32 40 6,710 -0.3
23/06/2016
35.83
 176,930 34.99 35.91 34.99 3,500 0 0.1
22/06/2016
34.99
 176,100 34.99 35.58 34.66 1,500 0 0.1
21/06/2016
34.99
 139,760 35.08 35.83 34.74 0 1,790 -0.1
20/06/2016
35.08
 119,480 34.66 36.75 34.99 0 0 0
17/06/2016
34.66
 409,360 32.40 34.66 32.49 6,000 500 0.2
16/06/2016
32.40
 125,730 32.49 32.91 32.24 4,000 0 0.2
15/06/2016
32.49
 25,680 32.91 32.91 32.24 0 0 0
14/06/2016
32.91
 43,970 31.99 33.24 31.99 0 0 0
13/06/2016
31.99
 14,120 32.15 32.24 31.99 0 0 0
10/06/2016
32.15
 33,770 32.32 32.49 32.15 8,000 0 0.3
09/06/2016
32.32
 74,720 32.15 32.49 31.74 21,000 4,500 0.6

Chính sách bảo mật | Điều khoản sử dụng |