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)
28/04/2014
4.83
 1,920 5.17 5.17 4.83 0 0 0
25/04/2014
5.17
 71,270 5.00 5.34 4.72 0 0 0
24/04/2014
5.00
 12,610 4.77 5.05 4.55 0 0 0
23/04/2014
4.77
 55,470 4.49 4.77 4.21 0 0 0
22/04/2014
4.49
 13,490 4.44 4.72 4.38 0 0 0
21/04/2014
4.44
 25,310 4.21 4.44 4.21 0 0 0
18/04/2014
4.21
 56,360 4.21 4.49 4.21 0 0 0
17/04/2014
4.21
 49,320 3.99 4.21 3.99 0 0 0
16/04/2014
3.99
 8,660 4.27 4.27 3.99 0 0 0
15/04/2014
4.27
 4,800 4.38 4.38 4.27 0 0 0
14/04/2014
4.38
 9,730 4.32 4.38 4.21 0 1,000 -0.0
11/04/2014
4.32
 1,810 4.38 4.38 4.32 0 0 0
10/04/2014
4.38
 2,120 4.38 4.49 4.27 0 50 -0.0
08/04/2014
4.38
 19,970 4.16 4.44 4.21 0 0 0
07/04/2014
4.16
 15,900 3.93 4.16 4.10 1,000 0 0.0
04/04/2014
3.93
 3,170 3.93 3.99 3.87 0 0 0
03/04/2014
3.93
 3,860 3.93 3.93 3.82 0 0 0
02/04/2014
3.93
 2,350 4.04 4.04 3.82 0 0 0
01/04/2014
4.04
 5,240 4.04 4.04 3.87 0 0 0
31/03/2014
4.04
 15,660 3.99 4.10 3.93 0 0 0
28/03/2014
3.99
 1,640 4.10 4.10 3.87 0 0 0
27/03/2014
4.10
 19,130 4.04 4.10 3.87 0 7,900 -0.1
26/03/2014
4.04
 1,970 4.16 4.16 4.04 0 0 0
25/03/2014
4.16
 3,080 4.16 4.16 4.10 0 0 0
24/03/2014
4.16
 14,720 4.16 4.21 4.10 0 0 0
21/03/2014
4.16
 19,220 4.10 4.16 4.10 0 0 0
20/03/2014
4.10
 35,700 4.04 4.27 4.04 17,100 0 0.1
19/03/2014
4.04
 31,800 4.04 4.32 4.04 17,100 0 0.1
18/03/2014
4.04
 17,970 4.10 4.16 4.04 0 0 0
17/03/2014
4.10
 4,510 4.21 4.21 3.99 0 0 0
14/03/2014
4.21
 18,450 3.99 4.21 3.87 0 0 0
13/03/2014
3.99
 2,250 3.93 3.99 3.93 0 0 0
12/03/2014
3.93
 22,120 3.76 3.99 3.71 0 0 0
11/03/2014
3.76
 16,510 3.71 3.76 3.71 0 0 0
10/03/2014
3.71
 1,500 3.71 3.76 3.71 0 0 0
07/03/2014
3.71
 1,170 3.76 3.82 3.65 0 0 0
06/03/2014
3.76
 830 3.65 3.76 3.65 0 690 -0.0
05/03/2014
3.65
 3,840 3.65 3.76 3.65 0 0 0
04/03/2014
3.65
 23,440 3.71 3.71 3.65 18,700 15,600 0.0
03/03/2014
3.71
 10,140 3.71 3.76 3.71 7,740 0 0.1
28/02/2014
3.71
 150 3.76 3.82 3.71 20 0 0.0
27/02/2014
3.76
 1,760 3.71 3.87 3.71 0 0 0
26/02/2014
3.71
 13,440 3.71 3.82 3.71 10,000 0 0.1
25/02/2014
3.71
 27,270 3.76 3.76 3.65 18,700 0 0.1
24/02/2014
3.76
 7,140 3.71 3.76 3.71 1,780 0 0.0
21/02/2014
3.71
 17,430 3.87 3.87 3.71 0 0 0
20/02/2014
3.87
 69,350 3.76 3.99 3.65 19,000 0 0.1
19/02/2014
3.76
 54,000 3.54 3.76 3.65 0 0 0
18/02/2014
3.54
 39,630 3.31 3.54 3.37 0 0 0
17/02/2014
3.31
 22,050 3.14 3.31 3.31 0 0 0
14/02/2014
3.14
 4,570 2.98 3.14 2.98 0 0 0
13/02/2014
2.98
 1,120 3.03 3.14 2.98 0 0 0
12/02/2014
3.03
 3,190 3.09 3.09 3.03 0 0 0
11/02/2014
3.09
 1,390 3.09 3.14 3.03 0 0 0
10/02/2014
3.09
 210 2.98 3.09 2.98 0 0 0
07/02/2014
2.98
 4,250 2.98 3.09 2.86 0 0 0
06/02/2014
2.98
 16,400 3.09 3.09 2.98 0 5,000 -0.0
27/01/2014
3.09
 200 3.03 3.09 2.98 0 0 0
24/01/2014
3.03
 21,640 3.03 3.03 2.98 15,500 15,000 0.0
23/01/2014
3.03
 15,400 3.03 3.03 3.03 15,200 15,000 0.0
22/01/2014
3.03
 290 3.03 3.20 3.03 0 0 0
21/01/2014
3.03
 510 3.14 3.14 3.03 10 0 0.0
20/01/2014
3.14
 14,920 3.26 3.26 3.09 14,900 5,300 0.1
17/01/2014
3.26
 21,520 3.26 3.26 3.09 14,900 20,000 -0.0
16/01/2014
3.26
 10,800 3.26 3.26 3.09 0 0 0
15/01/2014
3.26
 28,360 3.31 3.31 3.09 16,900 8,050 0.0
14/01/2014
3.31
 31,550 3.31 3.31 3.09 14,700 530 0.1
13/01/2014
3.31
 1,210 3.31 3.31 3.14 0 500 -0.0
10/01/2014
3.31
 4,600 3.20 3.31 3.20 0 0 0
09/01/2014
3.20
 3,700 3.14 3.26 3.20 0 0 0
08/01/2014
3.14
 57,830 2.98 3.14 3.03 0 0 0
07/01/2014
2.98
 9,810 2.98 3.09 2.92 0 0 0
06/01/2014
2.98
 8,400 2.81 2.98 2.86 0 0 0
03/01/2014
2.81
 27,500 2.81 2.86 2.81 16,400 0 0.1
02/01/2014
2.81
 0 2.81 2.81 2.81 0 0 0
31/12/2013
2.81
 31,330 2.81 2.92 2.81 16,400 0 0.1
30/12/2013
2.81
 4,220 2.92 2.92 2.81 1,060 0 0.0
27/12/2013
2.92
 2,880 2.81 2.92 2.86 0 0 0
26/12/2013
2.81
 12,880 2.86 2.92 2.81 8,280 10,000 -0.0
25/12/2013
2.86
 2,600 2.81 2.86 2.86 0 0 0
24/12/2013
2.81
 8,560 2.86 2.86 2.81 7,560 0 0.0
23/12/2013
2.86
 800 2.92 2.92 2.86 0 0 0
20/12/2013
2.92
 840 2.92 2.92 2.92 0 0 0
19/12/2013
2.92
 5,080 2.86 2.92 2.92 0 0 0
18/12/2013
2.86
 2,000 2.81 2.86 2.86 0 0 0
17/12/2013
2.81
 26,450 2.98 2.98 2.81 12,970 0 0.1
16/12/2013
2.98
 0 2.98 2.98 2.98 0 0 0
13/12/2013
2.98
 200 2.86 2.98 2.81 0 0 0
12/12/2013
2.86
 2,340 2.98 2.98 2.86 0 0 0
11/12/2013
2.98
 22,170 3.03 3.03 2.86 14,550 0 0.1
10/12/2013
3.03
 5,420 2.98 3.03 2.92 0 0 0
09/12/2013
2.98
 6,110 2.92 2.98 2.86 0 0 0
06/12/2013
2.92
 2,430 3.03 3.03 2.86 0 0 0
05/12/2013
3.03
 830 2.92 3.03 2.92 820 0 0.0
04/12/2013
2.92
 25,610 3.09 3.14 2.92 11,900 0 0.1
03/12/2013
3.09
 2,040 3.14 3.26 3.09 0 0 0
02/12/2013
3.14
 21,260 3.20 3.20 3.03 5,510 0 0.0
29/11/2013
3.20
 13,820 3.20 3.26 3.14 0 0 0
28/11/2013
3.20
 11,210 3.14 3.26 3.09 0 0 0
27/11/2013
3.14
 30,470 2.98 3.14 2.98 2,930 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |