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)
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
08/06/2016
32.15
 25,630 32.07 32.57 32.07 6,100 200 0.2
07/06/2016
32.07
 20,800 32.15 32.57 32.07 0 1,000 -0.0
06/06/2016
32.15
 50,750 32.24 32.57 32.15 20,800 0 0.8
03/06/2016
32.24
 40,370 32.57 32.57 31.74 2,000 15,000 -0.5
02/06/2016
32.57
 5,020 32.57 32.57 32.15 0 0 0
01/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
01/06/2016
32.57
 29,740 31.26 32.57 31.99 1,000 0 0.0
31/05/2016
31.26
 17,230 31.34 31.42 31.02 2,000 0 0.1
30/05/2016
31.34
 21,150 31.34 31.58 31.26 12,000 0 0.5
27/05/2016
31.34
 42,170 30.86 31.42 30.70 12,300 180 0.5
26/05/2016
30.86
 49,720 31.58 31.66 30.70 500 0 0.0
25/05/2016
31.58
 42,930 31.58 31.82 31.42 1,000 0 0.0
24/05/2016
31.58
 66,430 31.34 32.13 31.02 2,190 0 0.1
23/05/2016
31.34
 44,570 33.01 33.33 31.34 0 0 0
20/05/2016
33.01
 37,030 32.69 33.41 32.69 0 0 0
19/05/2016
32.69
 14,310 32.61 32.85 32.45 0 0 0
18/05/2016
32.61
 33,300 32.93 33.33 32.61 420 1,500 -0.0
17/05/2016
32.93
 45,630 33.81 33.81 32.93 0 0 0
16/05/2016
33.81
 30,950 33.57 34.60 33.09 0 0 0
13/05/2016
33.57
 31,270 33.96 34.36 33.01 0 0 0
12/05/2016
33.96
 147,740 32.93 35.00 33.41 0 0 0
11/05/2016
32.93
 60,590 31.58 33.01 31.58 0 180 -0.0
10/05/2016
31.58
 67,460 31.02 31.98 30.94 2,500 0 0.1
09/05/2016
31.02
 26,270 31.58 31.74 31.02 2,380 0 0.1
06/05/2016
31.58
 37,340 31.82 32.13 31.58 1,930 0 0.1
05/05/2016
31.82
 52,450 31.10 32.21 31.02 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |