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)
27/06/2025
11.60
 27,800 11.55 11.60 11.40 2,000 3,000 -0.0
26/06/2025
11.60
 5,100 11.70 11.80 11.60 0 0 0
25/06/2025
11.70
 4,400 11.90 12.10 11.70 0 0 0
24/06/2025
11.75
 5,300 11.80 11.90 11.75 0 1,200 -0.0
23/06/2025
11.80
 28,000 12 12.20 11.50 1,000 0 0.0
20/06/2025
12.15
 8,100 11.85 12.30 11.75 1,000 0 0.0
19/06/2025
11.80
 15,000 12.20 12.20 11.80 0 0 0
18/06/2025
12.25
 6,000 11.70 12.30 11.70 0 1,000 -0.0
17/06/2025
11.95
 4,900 12.30 12.30 11.80 1,000 0 0.0
16/06/2025
11.80
 13,400 12.25 12.25 11.55 500 100 0.0
13/06/2025
12.25
 55,100 12.95 12.95 12.10 4,600 900 0.0
12/06/2025
12.15
 25,100 11.90 12.15 11.60 0 500 -0.0
11/06/2025
11.40
 7,100 11.55 11.55 11.40 0 0 0
10/06/2025
11.50
 9,500 11.30 11.55 11 100 0 0.0
09/06/2025
11.30
 14,100 11.50 11.65 11.30 0 0 0
06/06/2025
11.60
 5,900 11.85 11.85 11.60 0 0 0
05/06/2025
11.65
 3,700 11.60 11.95 11.60 0 0 0
04/06/2025
11.65
 16,600 12.30 12.30 11.60 300 0 0.0
03/06/2025
11.80
 11,600 11.90 11.90 11.75 500 0 0.0
02/06/2025
11.80
 9,200 12 12 11.75 0 0 0
30/05/2025
12
 7,800 11.85 12 11.85 0 0 0
29/05/2025
11.85
 16,400 11.90 12 11.70 300 0 0.0
28/05/2025
11.90
 7,900 12 12 11.90 400 0 0.0
27/05/2025
12
 3,900 12.10 12.20 12 0 0 0
26/05/2025
12
 7,900 12 12 11.90 900 0 0.0
23/05/2025
12
 3,000 12 12 12 100 0 0.0
22/05/2025
12.10
 20,600 12.10 12.30 11.90 100 0 0
21/05/2025
12.10
 64,800 12.05 12.45 12 0 1,600 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |