CTCP Ô tô TMT (tmt)

10.80
-0.40
(-3.57%)
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)
20/05/2025
12.30
 27,900 12.45 12.45 12 100 0 0.0
19/05/2025
12.10
 12,600 12.50 12.50 12.05 1,400 1,000 0
16/05/2025
12.35
 28,300 12.10 12.40 12.05 400 0 0
15/05/2025
12.05
 19,000 12.20 12.25 12 1,300 1,000 0
14/05/2025
12.20
 18,800 12.50 12.50 12.05 1,700 0 0
13/05/2025
12
 21,800 12.30 12.60 12 0 0 0
12/05/2025
12.30
 22,000 12.75 12.75 12.10 1,500 500 0
09/05/2025
12.20
 15,500 12.15 12.90 12.10 0 800 0
08/05/2025
12.15
 21,200 12 12.40 11.65 1,000 500 0
07/05/2025
12.10
 16,400 12.30 12.30 12 0 1,000 0
06/05/2025
12.30
 29,100 12.90 12.90 12.20 1,200 0 0
05/05/2025
12.90
 52,700 13.15 13.15 12.05 2,100 0 0
29/04/2025
12.30
 80,200 12.30 12.30 12.30 1,000 2,900 -0.0
28/04/2025
11.50
 9,100 12 12 11.50 0 0 0
25/04/2025
11.80
 12,400 11.50 11.90 11.50 0 0 0
24/04/2025
11.85
 15,700 12.10 12.10 11.50 0 0 0
23/04/2025
11.90
 7,000 12 12 11.50 0 0 0
22/04/2025
11.35
 18,400 12.20 12.20 11.35 0 1,500 -0.0
21/04/2025
12.20
 33,200 12.35 12.35 11.70 400 0 0.0
18/04/2025
11.55
 19,700 11.45 11.55 11.45 0 0 0
17/04/2025
10.80
 19,600 11 11.30 10.65 1,500 100 0.0
16/04/2025
11.35
 8,100 11.80 11.85 11.25 500 1,000 -0.0
15/04/2025
11.85
 32,600 12.50 12.80 11.70 100 400 -0.0
14/04/2025
12.40
 22,700 12 12.55 11.80 400 0 0.0
11/04/2025
11.75
 78,400 11.75 11.75 11.60 700 0 0.0
10/04/2025
11
 200 11 11 11 0 0 0
09/04/2025
10.30
 41,000 10.30 10.90 10.30 100 0 0.0
08/04/2025
11.05
 73,600 11.80 12 11.05 400 8,400 -0.1
04/04/2025
11.85
 49,100 11.35 11.85 11.30 0 0 0
03/04/2025
12.10
 38,700 12.10 12.30 12.10 0 400 -0.0
02/04/2025
13
 45,900 13.35 13.35 12.90 500 100 0.0
01/04/2025
13.40
 5,300 13.40 13.55 13.25 100 0 0.0
31/03/2025
13.40
 9,700 13.30 13.45 13 500 100 0.0
28/03/2025
13.45
 8,400 13.45 13.45 13.20 100 0 0.0
27/03/2025
13.45
 19,800 13.45 13.45 13.30 1,000 0 0.0
26/03/2025
13.45
 10,300 13.50 13.50 13.40 2,000 0 0.0
25/03/2025
13.50
 39,500 13.50 13.95 13.40 0 0 0
24/03/2025
13.30
 34,500 14 14.10 13.20 1,500 0 0.0
21/03/2025
14
 11,800 14.95 14.95 14 0 0 0
20/03/2025
14.50
 9,600 14.50 15.20 14.50 0 1,300 -0.0
19/03/2025
15.30
 77,100 14.70 15.65 14.70 200 6,300 -0.1
18/03/2025
14.65
 26,800 13.70 14.65 13.70 600 3,200 -0.0
17/03/2025
13.70
 24,000 13.95 14.30 13.70 500 2,400 -0.0
14/03/2025
13.95
 51,900 14.30 14.50 13.95 500 100 0.0
13/03/2025
15
 23,200 15.80 15.80 14.50 500 0 0.0
12/03/2025
14.90
 27,800 14.50 15 14.50 0 5,100 -0.1
11/03/2025
14.50
 37,200 15 15 14.50 0 7,000 -0.1
10/03/2025
15
 11,200 15.40 15.40 14.95 0 0 0
07/03/2025
15.40
 25,200 15.60 15.60 14.55 1,000 1,500 -0.0
06/03/2025
15.55
 23,600 15.70 15.95 15.55 700 0 0.0
05/03/2025
16
 15,200 15.85 16.20 15.80 900 100 0.0
04/03/2025
15.80
 19,300 16 16.05 15.55 600 900 -0.0
03/03/2025
16.20
 23,600 15.85 16.45 15.85 0 100 -0.0
28/02/2025
15.85
 61,400 16.20 16.20 15.70 700 0 0.0
27/02/2025
16.45
 87,300 16.60 17.15 16 5,100 1,810 0.1
26/02/2025
16.60
 47,900 17.70 17.70 16.60 500 2,100 -0.0
25/02/2025
16.75
 36,900 18 18 16.65 700 200 0.0
24/02/2025
17.15
 126,600 16 17.15 15.25 7,800 0 0.1
21/02/2025
16.05
 50,000 16.35 16.35 15.70 2,300 1,600 0.0
20/02/2025
16.05
 57,800 16.70 16.70 15.50 3,500 8,100 -0.1
19/02/2025
16.50
 135,700 16.90 16.90 15 0 3,500 -0.1
18/02/2025
15.80
 21,400 15.80 15.80 15.80 0 100 -0.0
17/02/2025
14.80
 43,300 13.85 14.80 13.85 1,200 100 0.0
14/02/2025
13.85
 64,700 14.40 14.40 13.75 2,400 0 0.0
13/02/2025
14.10
 18,000 13.90 14.10 13.60 0 200 -0.0
12/02/2025
14
 75,600 14.50 14.50 13.90 0 23,300 -0.3
11/02/2025
14.10
 75,200 14.50 14.70 13.50 0 1,000 -0.0
10/02/2025
14.20
 182,400 13.80 14.35 12.65 6,200 3,100 0.0
07/02/2025
13.45
 70,700 13.35 13.45 13.30 0 900 -0.0
06/02/2025
12.60
 107,600 12.45 12.60 12 1,000 1,000 -0
05/02/2025
11.80
 36,100 11.05 11.80 11.05 2,000 0 0.0
04/02/2025
11.05
 96,200 10.35 11.05 10.35 2,100 100 0.0
03/02/2025
11.10
 64,500 12 12 11.10 400 1,500 -0.0
24/01/2025
11.90
 75,200 12.50 12.50 11.90 0 3,200 -0.0
23/01/2025
12.50
 16,300 12.70 12.70 12 0 0 0
22/01/2025
12.45
 52,700 12.80 13.10 12.10 3,500 400 0.0
21/01/2025
12.80
 54,000 13 13.05 12.50 5,800 800 0.1
20/01/2025
12.25
 191,900 12.80 13 12 7,700 1,700 0.1
17/01/2025
12.15
 126,600 12.10 12.15 11.70 1,900 1,900 0.0
16/01/2025
11.40
 118,200 9.96 11.40 9.96 800 800 0.0
15/01/2025
10.70
 50,000 11.60 11.60 10.70 0 0 0
14/01/2025
11.50
 145,700 12.20 12.20 11.35 1,900 1,800 0
13/01/2025
12.20
 58,200 12.90 12.90 12.10 0 0 0
10/01/2025
12.70
 86,700 12 13.20 12 700 0 0.0
09/01/2025
12.70
 421,700 14.55 14.55 12.65 2,700 23,000 -0.3
08/01/2025
13.60
 47,200 13.60 13.60 13.60 0 0 0
07/01/2025
12.75
 43,400 12.75 12.75 12.75 0 0 0
06/01/2025
11.95
 34,800 11.95 11.95 11.95 0 0 0
03/01/2025
11.20
 40,500 11.20 11.20 11.20 0 3 -0.0
02/01/2025
10.50
 67,400 10.50 10.50 10.50 0 0 0
31/12/2024
9.84
 271,900 9.84 9.84 9.35 0 0 0
30/12/2024
9.20
 136,900 9.20 9.20 9.20 0 0 0
27/12/2024
8.60
 282,100 8.60 8.60 8.50 1,700 0 0.0
26/12/2024
8.04
 32,900 8.04 8.04 8.04 0 0 0
25/12/2024
7.52
 85,200 6.90 7.52 6.90 0 0 0
24/12/2024
7.03
 6,100 6.86 7.03 6.85 0 0 0
23/12/2024
7.09
 8,100 7.07 7.10 7 1,000 500 0.0
20/12/2024
7.07
 39,100 7.08 7.08 7.05 0 0 0
19/12/2024
6.90
 46,600 7.10 7.10 6.50 0 0 0
18/12/2024
6.90
 27,000 7 7 6.90 0 1,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |