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)
04/05/2016
31.10
 65,360 31.66 31.74 31.02 0 0 0
29/04/2016
31.66
 17,630 31.50 31.66 31.34 0 0 0
28/04/2016
31.50
 51,410 31.50 32.21 31.26 0 1,500 -0.1
27/04/2016
31.50
 68,510 31.98 32.37 31.10 20 1,500 -0.1
26/04/2016
31.98
 80,900 32.29 32.45 31.58 2,000 3,900 -0.1
25/04/2016
32.29
 72,110 31.50 32.77 31.82 1,150 1,500 -0.0
22/04/2016
31.50
 77,620 30.23 31.50 30.07 7,000 1,300 0.2
21/04/2016
30.23
 284,870 31.82 31.82 29.59 6,420 1,960 0.2
20/04/2016
31.82
 129,470 33.01 33.01 31.66 10,500 1,000 0.4
19/04/2016
33.01
 89,630 34.84 34.84 32.69 5,170 0 0.2
15/04/2016
34.84
 79,220 36.99 36.99 34.68 2,000 0 0.1
14/04/2016
36.99
 202,380 34.92 37.23 35.32 19,050 0 0.9
13/04/2016
34.92
 247,680 32.69 34.92 32.77 1,100 0 0.0
12/04/2016
32.69
 87,120 32.93 33.01 32.37 0 3,000 -0.1
11/04/2016
32.93
 99,370 31.74 33.65 31.82 7,500 400 0.3
08/04/2016
31.74
 51,110 30.62 31.74 30.23 3,000 0 0.1
07/04/2016
30.62
 77,570 32.13 32.13 30.23 7,000 0 0.3
06/04/2016
32.13
 16,330 31.82 32.61 31.18 0 5,400 -0.2
05/04/2016
31.82
 63,240 30.23 32.29 30.31 1,000 39,150 -1.5
04/04/2016
30.23
 38,740 32.29 32.53 30.23 570 12,570 -0.5
01/04/2016
32.29
 47,790 34.20 34.20 32.29 0 15,980 -0.7
31/03/2016
34.20
 62,830 35.00 35.00 34.20 9,800 1,700 0.4
30/03/2016
35.00
 58,260 35.32 37.23 35.00 4,300 3,000 0.1
29/03/2016
35.32
 92,660 33.01 35.32 33.01 300 1,000 -0.0
28/03/2016
33.01
 38,410 34.20 34.20 33.01 700 7,500 -0.3
25/03/2016
34.20
 90,900 34.20 34.52 33.41 7,310 10,000 -0.1
24/03/2016
34.20
 239,540 33.57 35.87 33.81 17,420 14,500 0.1
23/03/2016
33.57
 231,880 31.42 33.57 33.41 22,500 53,100 -1.3
22/03/2016
31.42
 28,680 29.43 31.42 31.42 0 0 0
21/03/2016
29.43
 60,350 27.52 29.43 27.84 0 26,680 -1.0
18/03/2016
27.52
 29,430 27.76 27.76 27.12 0 0 0
17/03/2016
27.76
 15,400 26.33 27.76 26.25 0 0 0
16/03/2016
26.33
 4,180 27.04 27.04 26.25 0 0 0
15/03/2016
27.04
 16,420 27.12 27.12 26.25 1,000 0 0.0
14/03/2016
27.12
 16,110 27.76 27.84 27.12 10 0 0.0
11/03/2016
27.76
 41,080 27.76 28.24 27.28 0 0 0
10/03/2016
27.76
 20,010 27.84 27.84 27.44 0 0 0
09/03/2016
27.84
 59,550 27.84 27.84 27.04 6,300 1,490 0.2
08/03/2016
27.84
 13,050 28.63 28.63 27.84 0 0 0
07/03/2016
28.63
 16,310 29.35 29.75 28.63 0 2,000 -0.1
04/03/2016
29.35
 46,720 29.83 29.83 29.35 1,500 30,160 -1.1
03/03/2016
29.83
 5,050 29.75 29.99 29.83 2,300 0 0.1
02/03/2016
29.75
 25,130 30.07 30.07 29.35 4,000 0 0.1
01/03/2016
30.07
 21,940 29.99 30.46 29.99 1,460 0 0.1
29/02/2016
29.99
 30,810 29.99 30.54 29.99 0 0 0
26/02/2016
29.99
 12,720 29.43 29.99 29.43 0 0 0
25/02/2016
29.43
 33,360 29.59 30.07 29.43 0 0 0
24/02/2016
29.59
 38,080 29.59 30.78 29.59 0 0 0
23/02/2016
29.59
 51,250 30.31 30.62 29.59 80 1,190 -0.0
22/02/2016
30.31
 46,590 30.46 31.02 29.43 4,660 10 0.2
19/02/2016
30.46
 69,250 30.86 31.02 30.46 25,070 400 1.0
18/02/2016
30.86
 26,620 31.02 31.18 30.54 3,000 0 0.1
17/02/2016
31.02
 15,880 30.23 31.26 30.23 9,020 700 0.3
16/02/2016
30.23
 37,730 29.19 30.86 29.11 10,240 30 0.4
15/02/2016
29.19
 84,120 29.91 30.15 28.79 500 51,060 -1.9
05/02/2016
29.91
 101,460 28.08 29.99 27.84 400 200 0.0
04/02/2016
28.08
 18,750 26.25 28.08 25.85 0 100 -0.0
03/02/2016
26.25
 367,730 26.73 26.73 24.90 2,500 269,910 -8.4
02/02/2016
26.73
 424,420 28.71 28.71 26.73 0 337,090 -11.4
01/02/2016
28.71
 89,150 30.70 30.70 28.71 16,500 46,700 -1.1
29/01/2016
30.70
 37,710 31.02 31.10 30.31 0 0 0
28/01/2016
31.02
 39,310 31.10 31.42 31.02 1,000 0 0.0
27/01/2016
31.10
 8,150 31.02 31.58 29.67 700 0 0.0
26/01/2016
31.02
 93,270 31.18 31.66 29.11 3,840 45,110 -1.6
25/01/2016
31.18
 56,700 33.49 33.81 31.18 3,000 13,410 -0.4
22/01/2016
33.49
 135,120 35.95 35.95 33.49 0 5,000 -0.2
21/01/2016
35.95
 154,950 38.58 38.58 35.95 43,510 0 2.0
20/01/2016
38.58
 10,810 38.58 39.77 38.58 4,000 0 0.2
19/01/2016
38.58
 22,010 38.18 39.77 37.78 6,100 5,600 0.0
18/01/2016
38.18
 37,540 39.13 39.13 36.59 3,000 0 0.1
15/01/2016
39.13
 13,190 39.61 40.57 38.98 0 0 0
14/01/2016
39.61
 37,850 40.17 40.17 39.37 4,000 0 0.2
13/01/2016
40.17
 8,460 40.57 41.36 39.77 200 1,150 -0.0
12/01/2016
40.57
 33,900 39.77 40.57 39.77 3,000 23,380 -1.0
11/01/2016
39.77
 12,370 40.57 40.96 39.77 1,000 6,800 -0.3
08/01/2016
40.57
 39,930 42.16 42.16 40.57 16,500 26,400 -0.5
07/01/2016
42.16
 44,430 42.95 42.95 40.57 20,240 16,310 0.2
06/01/2016
42.95
 38,890 41.36 42.95 41.76 20,800 11,700 0.5
05/01/2016
41.36
 72,900 42.95 43.35 40.57 20,040 41,910 -1.1
04/01/2016
42.95
 68,810 40.57 43.35 40.17 28,830 3,700 1.4
31/12/2015
40.57
 48,170 39.21 40.57 39.69 30,000 3,330 1.3
30/12/2015
39.21
 4,670 39.37 39.37 38.58 0 200 -0.0
29/12/2015
39.37
 17,000 39.37 39.61 38.34 50 200 -0.0
28/12/2015
39.37
 17,240 39.69 40.57 38.18 0 0 0
25/12/2015
39.69
 15,100 39.69 39.69 38.98 130 0 0.0
24/12/2015
39.69
 16,350 37.54 39.69 37.78 70 6,790 -0.3
23/12/2015
37.54
 22,440 38.10 40.17 37.54 160 600 -0.0
22/12/2015
38.10
 14,720 38.58 38.58 38.10 1,200 8,140 -0.3
21/12/2015
38.58
 15,970 39.77 40.57 38.58 1,000 1,000 0.0
18/12/2015
39.77
 19,540 40.96 41.76 39.77 500 9,220 -0.4
17/12/2015
40.96
 14,040 40.96 41.76 40.96 0 5,800 -0.3
16/12/2015
40.96
 43,120 40.17 42.16 40.17 3,990 11,140 -0.4
15/12/2015
40.17
 10,250 40.57 40.57 40.17 0 0 0
14/12/2015
40.57
 6,950 40.17 41.36 39.77 250 0 0.0
11/12/2015
40.17
 12,150 40.57 40.57 39.77 1,000 0 0.1
10/12/2015
40.57
 23,600 38.18 40.57 38.26 0 0 0
09/12/2015
38.18
 19,460 38.26 38.58 37.86 0 200 -0.0
08/12/2015
38.26
 23,750 38.58 38.90 37.46 1,500 1,550 -0.0
07/12/2015
38.58
 5,530 39.21 39.21 38.42 0 0 0
04/12/2015
39.21
 15,380 39.37 39.37 38.42 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |