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)
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
26/11/2013
2.98
 18,010 3.03 3.03 2.92 11,900 0 0.1
25/11/2013
3.03
 6,710 3.14 3.14 3.03 2,000 0 0.0
22/11/2013
3.14
 21,710 2.98 3.14 2.98 5,000 0 0.0
21/11/2013
2.98
 37,730 3.09 3.26 2.98 0 0 0
20/11/2013
3.09
 16,640 2.92 3.09 2.92 10 0 0.0
19/11/2013
2.92
 50,610 3.03 3.03 2.86 11,600 0 0.1
18/11/2013
3.03
 11,100 3.03 3.14 3.03 400 0 0.0
15/11/2013
3.03
 13,120 2.86 3.03 3.03 0 2,000 -0.0
14/11/2013
2.86
 162,290 2.70 2.86 2.70 12,800 0 0.1
13/11/2013
2.70
 21,730 2.75 2.75 2.70 8,600 0 0.0
12/11/2013
2.75
 13,480 2.75 2.81 2.75 10,400 0 0.1
11/11/2013
2.75
 10,540 2.92 2.92 2.75 8,100 0 0.0
08/11/2013
2.92
 14,020 2.86 2.92 2.86 8,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |