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
(2026-08-12) 		-1.20 -9.96% 141,600 7,000 0
10.70
12.05
10.75
2 tháng
(2026-07-13) 		-0.30 -2.69% 258,000 12,100 0
10.70
12.05
10.75
3 tháng
(2026-06-15) 		-0.90 -7.66% 484,700 10,000 0
10.70
12.05
10.75
6 tháng
(2026-03-16) 		-2.15 -16.54% 3,219,100 -7,523 -0.0
10.70
14.25
10.75
12 tháng
(2025-09-16) 		-0.85 -7.26% 5,956,200 -62,223 -0.7
9.28
14.85
10.75
24 tháng
(2024-09-23) 		3.86 55.22% 15,361,100 -100,863 -1.4
6.47
17.15
10.75
36 tháng
(2023-09-27) 		-7.15 -39.72% 18,374,100 -165,363 -2.3
6.47
19.05
10.75
60 tháng
(2021-10-07) 		-0.17 -1.58% 35,681,000 -78,338 -0.5
6.47
25.75
10.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2011
3.43
 5,520 3.31 3.43 3.26 0 0 0
07/11/2011
3.31
 45,640 3.43 3.48 3.31 1,640 0 0.0
04/11/2011
3.43
 14,050 3.37 3.43 3.31 0 0 0
03/11/2011
3.37
 31,980 3.26 3.37 3.26 0 60 -0.0
02/11/2011
3.26
 27,000 3.20 3.26 3.20 0 0 0
01/11/2011
3.20
 71,040 3.20 3.31 3.20 0 0 0
31/10/2011
3.20
 13,300 3.37 3.43 3.20 0 0 0
28/10/2011
3.37
 3,500 3.31 3.37 3.37 0 0 0
27/10/2011
3.31
 37,270 3.20 3.31 3.26 0 0 0
26/10/2011
3.20
 11,650 3.09 3.20 3.14 0 0 0
25/10/2011
3.09
 21,520 3.09 3.09 3.03 0 0 0
24/10/2011
3.09
 29,970 3.14 3.14 3.09 0 0 0
21/10/2011
3.14
 20,280 3.09 3.20 3.14 0 0 0
20/10/2011
3.09
 11,030 3.14 3.26 3.09 0 0 0
19/10/2011
3.14
 1,640 3.14 3.14 3.14 0 0 0
18/10/2011
3.14
 2,500 3.14 3.14 3.14 0 0 0
17/10/2011
3.14
 34,300 3.26 3.26 3.14 0 0 0
14/10/2011
3.26
 16,010 3.20 3.26 3.09 0 0 0
13/10/2011
3.20
 18,970 3.14 3.20 3.03 0 0 0
12/10/2011
3.14
 25,270 3.14 3.14 3.03 0 0 0
11/10/2011
3.14
 16,980 3.09 3.20 3.09 0 0 0
10/10/2011
3.09
 11,810 3.09 3.09 2.98 0 0 0
07/10/2011
3.09
 1,460 3.09 3.14 2.98 0 0 0
06/10/2011
3.09
 6,180 3.03 3.09 3.09 0 0 0
05/10/2011
3.03
 3,220 3.03 3.09 3.03 0 0 0
04/10/2011
3.03
 3,800 3.03 3.03 2.92 0 0 0
03/10/2011
3.03
 14,500 3.14 3.14 3.03 0 0 0
30/09/2011
3.14
 17,010 3.26 3.37 3.14 0 0 0
29/09/2011
3.26
 1,220 3.20 3.26 3.09 0 0 0
28/09/2011
3.20
 8,900 3.26 3.26 3.14 0 0 0
27/09/2011
3.26
 10,920 3.14 3.26 3.03 0 0 0
26/09/2011
3.14
 7,100 3.26 3.31 3.14 0 0 0
23/09/2011
3.26
 20,250 3.37 3.37 3.26 0 0 0
22/09/2011
3.37
 2,400 3.31 3.37 3.26 0 0 0
21/09/2011
3.31
 1,140 3.31 3.31 3.26 0 0 0
20/09/2011
3.31
 4,190 3.37 3.37 3.20 0 0 0
19/09/2011
3.37
 43,010 3.31 3.37 3.20 100 0 0.0
16/09/2011
3.31
 50,470 3.43 3.43 3.26 0 0 0
15/09/2011
3.43
 40,260 3.59 3.59 3.43 0 0 0
14/09/2011
3.59
 33,970 3.65 3.71 3.54 0 0 0
13/09/2011
3.65
 47,090 3.48 3.65 3.48 0 0 0
12/09/2011
3.48
 60,310 3.48 3.48 3.31 0 33,880 -0.2
09/09/2011
3.48
 33,070 3.37 3.48 3.37 0 21,610 -0.1
08/09/2011
3.37
 146,620 3.26 3.37 3.26 0 120,240 -0.7
07/09/2011
3.26
 8,410 3.14 3.26 3.14 0 1,790 -0.0
06/09/2011
3.14
 242,830 3.26 3.37 3.14 0 237,980 -1.3
05/09/2011
3.26
 21,210 3.14 3.26 3.14 4,400 20,000 -0.1
01/09/2011
3.14
 86,450 3.20 3.20 3.09 0 86,330 -0.5
31/08/2011
3.20
 41,360 3.20 3.20 3.14 0 21,950 -0.1
30/08/2011
3.20
 25,980 3.37 3.37 3.20 0 25,980 -0.1
29/08/2011
3.37
 600 3.31 3.43 3.20 0 20 -0.0
26/08/2011
3.31
 1,850 3.20 3.31 3.14 0 0 0
25/08/2011
3.20
 9,050 3.31 3.43 3.20 0 8,830 -0.1
24/08/2011
3.31
 3,420 3.48 3.48 3.31 0 2,320 -0.0
23/08/2011
3.48
 1,840 3.65 3.65 3.48 0 1,050 -0.0
22/08/2011
3.65
 41,620 3.65 3.65 3.48 0 36,630 -0.2
19/08/2011
3.65
 23,100 3.82 3.82 3.65 0 22,500 -0.1
18/08/2011
3.82
 13,040 3.99 3.99 3.82 100 5,450 -0.0
17/08/2011
3.99
 1,660 4.16 4.16 3.99 0 1,260 -0.0
16/08/2011
4.16
 2,250 4.32 4.32 4.16 100 2,250 -0.0
15/08/2011
4.32
 10 4.32 4.32 4.32 0 0 0
12/08/2011
4.32
 590 4.27 4.32 4.10 300 0 0.0
11/08/2011
4.27
 1,000 4.44 4.44 4.27 0 0 0
10/08/2011
4.44
 80 4.61 4.61 4.38 0 0 0
09/08/2011
4.61
 30 4.61 4.61 4.61 0 0 0
08/08/2011
4.61
 520 4.49 4.61 4.27 0 10 -0.0
05/08/2011
4.49
 1,580 4.44 4.49 4.27 0 0 0
04/08/2011
4.44
 30 4.27 4.44 4.16 0 0 0
03/08/2011
4.27
 470 4.49 4.49 4.27 0 0 0
02/08/2011
4.49
 3,010 4.66 4.72 4.49 2,000 0 0.0
01/08/2011
4.66
 0 4.66 4.66 4.66 0 0 0
29/07/2011
4.66
 0 4.66 4.66 4.66 0 0 0
28/07/2011
4.66
 40 4.49 4.66 4.27 0 0 0
27/07/2011
4.49
 28,980 4.66 4.77 4.49 8,000 0 0.1
26/07/2011
4.66
 10,810 4.55 4.66 4.32 0 0 0
25/07/2011
4.55
 30 4.49 4.55 4.27 0 0 0
22/07/2011
4.49
 3,100 4.49 4.49 4.49 0 0 0
21/07/2011
4.49
 10,020 4.55 4.66 4.49 0 0 0
20/07/2011
4.55
 16,560 4.38 4.55 4.27 0 0 0
19/07/2011
4.38
 6,320 4.21 4.38 4.21 0 0 0
18/07/2011
4.21
 202 4.16 4.21 4.21 0 0 0
15/07/2011
4.16
 2,150 4.32 4.49 4.16 0 0 0
14/07/2011
4.32
 4,230 4.55 4.55 4.32 0 0 0
13/07/2011
4.55
 4,730 4.38 4.55 4.27 3,200 0 0.0
12/07/2011
4.38
 510 4.32 4.49 4.27 0 0 0
11/07/2011
4.32
 10,250 4.27 4.44 4.10 0 0 0
08/07/2011
4.27
 7,890 4.49 4.55 4.27 1,870 0 0.0
07/07/2011
4.49
 130 4.38 4.55 4.27 0 0 0
06/07/2011
4.38
 9,290 4.44 4.61 4.32 2,900 0 0.0
05/07/2011
4.44
 4,130 4.27 4.44 4.32 0 0 0
04/07/2011
4.27
 160 4.21 4.32 4.04 0 0 0
01/07/2011
4.21
 9,600 4.38 4.49 4.21 0 0 0
30/06/2011
4.38
 130 4.55 4.66 4.38 0 0 0
29/06/2011
4.55
 8,870 4.44 4.61 4.44 8,000 0 0.1
28/06/2011
4.44
 2,290 4.44 4.61 4.32 0 0 0
27/06/2011
4.44
 1,400 4.66 4.66 4.44 0 0 0
24/06/2011
4.66
 1,780 4.66 4.66 4.44 0 0 0
23/06/2011
4.66
 1,300 4.89 4.89 4.66 0 0 0
22/06/2011
4.89
 1,920 4.72 4.89 4.49 0 0 0
21/06/2011
4.72
 1,910 4.89 4.89 4.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |