CTCP Ô tô TMT (tmt)

10.70
-0.05
(-0.47%)
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
(2026-08-17) 		-0.95 -8.12% 146,800 5,800 0
10.70
11.75
10.70
2 tháng
(2026-07-16) 		-0.35 -3.15% 264,000 12,000 0
10.70
12.05
10.70
3 tháng
(2026-06-16) 		-1.05 -8.90% 488,600 9,900 0
10.70
12.05
10.70
6 tháng
(2026-03-18) 		-1.55 -12.60% 3,209,600 -7,623 -0.0
10.70
14.25
10.70
12 tháng
(2025-09-19) 		-0.90 -7.73% 5,957,000 -63,323 -0.7
9.28
14.85
10.70
24 tháng
(2024-09-24) 		3.82 55.12% 15,358,800 -100,963 -1.4
6.47
17.15
10.70
36 tháng
(2023-10-02) 		-7.45 -40.93% 18,373,300 -165,163 -2.3
6.47
19.05
10.70
60 tháng
(2021-10-11) 		-0.18 -1.67% 35,671,900 -78,438 -0.5
6.47
25.75
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2016
12.86
 11,310 13.32 13.60 12.86 0 0 0
22/12/2016
13.32
 12,870 13.87 14.15 13.32 0 4,300 -0.1
21/12/2016
13.87
 13,450 13.50 14.06 13.41 1,000 3,500 -0.0
20/12/2016
13.50
 11,570 14.15 14.15 13.50 100 0 0.0
19/12/2016
14.15
 49,750 13.23 14.15 12.86 500 5,090 -0.1
16/12/2016
13.23
 22,020 13.23 13.69 12.40 0 0 0
15/12/2016
13.23
 11,740 13.69 13.69 13.14 100 1,100 -0.0
14/12/2016
13.69
 52,390 12.82 13.69 12.40 530 4,800 -0.1
13/12/2016
12.82
 49,670 13.78 13.87 12.82 0 0 0
12/12/2016
13.78
 41,950 14.79 14.88 13.78 0 0 0
09/12/2016
14.79
 27,270 15.76 15.76 14.70 4,000 900 0.1
08/12/2016
15.76
 29,770 16.03 16.08 14.97 0 0 0
07/12/2016
16.03
 20,060 16.17 16.21 15.43 0 0 0
06/12/2016
16.17
 109,130 15.16 16.17 14.24 0 13,840 -0.2
05/12/2016
15.16
 9,520 16.26 16.26 15.16 0 10 -0.0
02/12/2016
16.26
 65,850 16.35 17.46 15.43 1,850 12,500 -0.2
01/12/2016
16.35
 143,910 15.30 16.35 15.62 0 1,000 -0.0
30/11/2016
15.30
 11,960 16.40 16.40 15.30 0 0 0
29/11/2016
16.40
 990 17.59 17.59 16.40 0 0 0
28/11/2016
17.59
 30,610 18.88 18.88 17.59 0 0 0
25/11/2016
18.88
 35,400 20.26 20.26 18.88 0 0 0
24/11/2016
20.26
 248,140 18.97 20.26 19.29 3,610 720 0.1
23/11/2016
18.97
 139,000 17.73 18.97 18.83 980 0 0.0
22/11/2016
17.73
 76,270 16.58 17.73 17.27 890 0 0.0
21/11/2016
16.58
 113,010 15.53 16.58 16.08 1,000 0 0.0
18/11/2016
15.53
 94,820 14.52 15.53 15.16 10,000 0 0.2
17/11/2016
14.52
 67,050 13.78 14.52 13.78 0 460 -0.0
16/11/2016
13.78
 73,200 13.41 13.96 12.86 0 0 0
15/11/2016
13.41
 48,670 13.41 13.41 13.05 490 0 0.0
14/11/2016
13.41
 44,800 12.86 13.50 12.68 1,530 0 0.0
11/11/2016
12.86
 144,930 12.68 13.55 12.68 0 0 0
10/11/2016
12.68
 100,590 11.85 12.68 11.67 0 50 -0.0
09/11/2016
11.85
 52,790 11.44 11.94 11.30 40 900 -0.0
08/11/2016
11.44
 102,790 11.44 11.94 10.66 2,000 35,920 -0.4
07/11/2016
11.44
 168,240 11.48 11.48 10.70 0 51,620 -0.6
04/11/2016
11.48
 24,180 12.31 12.31 11.48 800 0 0.0
03/11/2016
12.31
 89,930 13.23 13.87 12.31 3,520 15,830 -0.2
02/11/2016
13.23
 107,160 12.40 13.23 12.40 60 44,750 -0.6
01/11/2016
12.40
 309,990 11.62 12.40 10.84 1,000 109,750 -1.5
31/10/2016
11.62
 27,820 12.45 12.45 11.62 1,510 0 0.0
28/10/2016
12.45
 15,750 13.37 13.37 12.45 0 4,720 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |