CTCP Ô tô TMT (tmt)

11.55
0.35
(3.12%)
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
(2026-06-30) 		-0.55 -4.62% 181,500 7,200 0
10.75
11.90
11.20
2 tháng
(2026-06-01) 		-0.60 -5.02% 383,500 -13,900 0
10.75
12.10
11.20
3 tháng
(2026-05-04) 		-1.15 -9.20% 848,200 -18,000 0
10.75
12.50
11.20
6 tháng
(2026-02-02) 		-0.80 -6.58% 3,305,800 -16,223 -0.0
10.75
14.25
11.20
12 tháng
(2025-08-04) 		-1.85 -14.02% 6,533,200 -56,023 -0.6
9.28
14.85
11.20
24 tháng
(2024-08-09) 		3.55 45.51% 16,051,100 -105,363 -1.4
6.47
17.15
11.20
36 tháng
(2023-08-15) 		-8.40 -42.53% 18,503,900 -208,463 -3.0
6.47
19.80
11.20
60 tháng
(2021-08-25) 		1.80 18.79% 37,539,000 -63,438 -0.3
6.47
25.75
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2014
11.87
 28,150 11.74 12.01 11.81 500 0 0.0
11/12/2014
11.74
 202,130 12.08 12.08 11.67 550 0 0.0
10/12/2014
12.08
 203,880 11.74 12.08 11.67 11,000 0 0.2
09/12/2014
11.74
 374,560 12.41 12.41 11.74 31,930 10,360 0.4
08/12/2014
12.41
 118,050 12.21 12.62 12.28 16,000 0 0.3
05/12/2014
12.21
 90,050 12.21 12.55 12.14 0 0 0
04/12/2014
12.21
 59,250 12.41 12.75 12.21 0 4,200 -0.1
03/12/2014
12.41
 61,060 12.48 12.62 12.14 6,020 0 0.1
02/12/2014
12.48
 425,210 12.01 12.82 12.01 6,660 1,010 0.1
01/12/2014
12.01
 72,300 11.40 12.01 11.40 0 1,000 -0.0
28/11/2014
11.40
 211,250 11.54 11.54 10.93 4,380 0 0.1
27/11/2014
11.54
 49,290 11.54 11.74 11.33 0 0 0
26/11/2014
11.54
 116,150 11.47 12.14 11.47 4,000 1,900 0.0
25/11/2014
11.47
 397,370 10.73 11.47 10.86 0 4,850 -0.1
24/11/2014
10.73
 67,460 10.53 10.93 10.53 1,000 7,000 -0.1
21/11/2014
10.53
 48,340 11.00 11.20 10.53 0 3,720 -0.1
20/11/2014
11.00
 49,740 10.93 11.20 10.73 2,000 0 0.0
19/11/2014
10.93
 71,910 10.59 11.07 10.53 1,720 0 0.0
18/11/2014
10.59
 114,240 10.86 10.93 10.59 0 1,380 -0.0
17/11/2014
10.86
 194,150 10.19 10.86 10.32 1,740 0 0.0
14/11/2014
10.19
 117,280 9.92 10.19 9.85 2,000 0 0.0
13/11/2014
9.92
 147,260 9.85 10.12 9.85 0 12,720 -0.2
12/11/2014
9.85
 139,240 9.45 9.99 9.45 15,660 5,000 0.2
11/11/2014
9.45
 72,150 9.45 9.92 9.38 1,000 1,880 -0.0
10/11/2014
9.45
 84,210 9.51 9.58 9.38 0 0 0
07/11/2014
9.51
 56,810 9.65 9.65 9.38 1,500 18,000 -0.2
06/11/2014
9.65
 30,590 9.45 9.72 9.38 0 0 0
05/11/2014
9.45
 52,360 9.38 9.65 9.38 4,000 0 0.1
04/11/2014
9.38
 45,160 9.45 9.58 9.18 1,000 400 0.0
03/11/2014
9.45
 25,190 9.18 9.65 9.31 1,500 0 0.0
31/10/2014
9.18
 33,250 9.18 9.31 9.11 3,000 0 0.0
30/10/2014
9.18
 29,990 9.18 9.45 9.11 0 0 0
29/10/2014
9.18
 59,880 8.77 9.38 8.97 4,490 0 0.1
28/10/2014
8.77
 47,010 9.31 9.31 8.70 0 0 0
27/10/2014
9.31
 27,390 9.58 9.58 9.11 0 0 0
24/10/2014
9.58
 35,530 9.45 9.78 9.31 11,000 1,000 0.1
23/10/2014
9.45
 29,030 9.38 9.78 9.31 0 0 0
22/10/2014
9.38
 113,120 9.31 9.85 9.18 1,940 1,000 0.0
21/10/2014
9.31
 55,610 9.65 10.12 9.31 0 2,490 -0.0
20/10/2014
9.65
 11,640 9.85 10.12 9.51 0 0 0
17/10/2014
9.85
 128,080 10.53 10.86 9.85 9,750 1,010 0.1
16/10/2014
10.53
 45,080 11.27 11.27 10.53 0 10 -0.0
15/10/2014
11.27
 104,390 11.27 11.27 10.53 25,000 0 0.4
14/10/2014
11.27
 48,850 11.07 11.81 11.07 0 0 0
13/10/2014
11.07
 166,610 10.39 11.07 10.26 0 0 0
10/10/2014
10.39
 82,420 10.12 10.80 10.39 1,000 4,000 -0.0
09/10/2014
10.12
 26,500 10.12 10.32 10.05 0 3,080 -0.0
08/10/2014
10.12
 8,790 10.19 10.32 9.92 0 0 0
07/10/2014
10.19
 24,410 10.19 10.19 9.78 0 0 0
06/10/2014
10.19
 86,060 9.65 10.32 9.51 1,000 0 0.0
03/10/2014
9.65
 58,420 9.31 9.92 9.18 1,500 0 0.0
02/10/2014
9.31
 19,400 9.31 9.31 9.11 0 2,000 -0.0
01/10/2014
9.31
 35,680 9.11 9.45 9.18 1,500 3,000 -0.0
30/09/2014
9.11
 2,160 9.31 9.31 8.97 0 2,000 -0.0
29/09/2014
9.31
 16,180 9.18 9.31 8.97 9,050 0 0.1
26/09/2014
9.18
 21,110 9.31 9.51 9.18 0 0 0
25/09/2014
9.31
 17,810 8.91 9.38 8.70 0 0 0
24/09/2014
8.91
 40,760 9.18 9.18 8.70 0 1,080 -0.0
23/09/2014
9.18
 44,880 9.78 9.78 9.18 0 0 0
22/09/2014
9.78
 31,030 9.78 10.26 9.78 2,450 0 0.0
19/09/2014
9.78
 300,210 9.18 9.78 9.18 19,760 0 0.3
18/09/2014
9.18
 113,580 8.64 9.18 8.77 0 0 0
17/09/2014
8.64
 23,740 8.50 8.84 8.23 0 0 0
16/09/2014
8.50
 89,320 8.84 8.84 8.43 0 24,600 -0.3
15/09/2014
8.84
 80,720 9.38 9.85 8.84 1,300 4,500 -0.0
12/09/2014
9.38
 43,730 9.72 9.72 9.04 3,000 0 0.0
11/09/2014
9.72
 141,240 10.39 10.66 9.72 0 20 -0.0
10/09/2014: Cổ tức tiền mặt tỉ lệ: 5%
10/09/2014
10.39
 30,540 9.85 10.39 9.78 11,260 0 0.2
09/09/2014
9.85
 174,720 10.57 11.29 9.85 18,700 11,300 0.1
08/09/2014
10.57
 179,920 9.92 10.57 10.18 24,380 0 0.4
05/09/2014
9.92
 96,130 9.33 9.98 9.33 0 0 0
04/09/2014
9.33
 110,710 8.74 9.33 8.74 0 0 0
03/09/2014
8.74
 65,560 8.42 9.00 8.61 7,150 0 0.1
29/08/2014
8.42
 119,600 7.89 8.42 8.15 13,500 0 0.2
28/08/2014
7.89
 48,500 7.76 8.09 7.70 0 0 0
27/08/2014
7.76
 39,210 7.63 8.15 7.63 19,990 0 0.2
26/08/2014
7.63
 25,050 7.70 7.96 7.50 0 0 0
25/08/2014
7.70
 65,130 7.44 7.89 7.37 11,300 0 0.1
22/08/2014
7.44
 25,080 7.44 7.57 7.18 10,000 0 0.1
21/08/2014
7.44
 30,510 7.44 7.63 7.24 0 6,890 -0.1
20/08/2014
7.44
 50,390 7.05 7.50 7.05 4,000 0 0.0
19/08/2014
7.05
 25,640 6.98 7.18 6.85 0 0 0
18/08/2014
6.98
 29,800 6.98 7.31 6.91 1,000 0 0.0
15/08/2014
6.98
 71,460 7.37 7.70 6.98 0 0 0
14/08/2014
7.37
 187,010 6.98 7.44 7.18 1,500 0 0.0
13/08/2014
6.98
 53,700 6.52 6.98 6.52 2,000 0 0.0
12/08/2014
6.52
 40,450 6.20 6.52 6.13 4,000 0 0.0
11/08/2014
6.20
 66,790 5.94 6.33 6.20 0 0 0
08/08/2014
5.94
 33,780 5.74 5.94 5.68 0 0 0
07/08/2014
5.74
 23,200 5.68 5.74 5.61 0 0 0
06/08/2014
5.68
 24,760 5.74 5.74 5.55 0 0 0
05/08/2014
5.74
 5,840 5.61 5.74 5.61 0 10 -0.0
04/08/2014
5.61
 48,630 5.35 5.61 5.41 1,000 0 0.0
01/08/2014
5.35
 26,790 5.55 5.55 5.35 0 0 0
31/07/2014
5.55
 6,370 5.55 5.55 5.35 0 0 0
30/07/2014
5.55
 21,050 5.55 5.68 5.35 0 0 0
29/07/2014
5.55
 96,160 5.35 5.68 5.35 0 0 0
28/07/2014
5.35
 20,180 5.15 5.35 5.15 0 0 0
25/07/2014
5.15
 12,100 5.15 5.28 5.09 0 0 0
24/07/2014
5.15
 6,070 5.22 5.22 5.09 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |