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
(2025-11-04) 		4.20 44.68% 1,308,500 5,300 0.1
9.40
14.25
14.25
2 tháng
(2025-10-06) 		3 28.30% 1,472,700 8,200 0.1
9.28
14.25
14.25
3 tháng
(2025-09-05) 		1.65 13.81% 1,619,100 18,000 0.2
9.28
14.25
14.25
6 tháng
(2025-06-09) 		2.30 20.35% 3,745,200 1,200 0.0
9.28
14.25
14.25
12 tháng
(2024-12-09) 		6.55 92.91% 9,440,500 -39,613 -0.6
6.90
17.15
14.25
24 tháng
(2023-12-15) 		-1.40 -9.33% 13,578,000 -76,240 -1.1
6.47
17.15
14.25
36 tháng
(2022-12-20) 		3.92 40.50% 19,071,600 -182,384 -3.5
6.47
25.70
14.25
60 tháng
(2020-12-30) 		8.67 175.67% 38,330,410 11,095 0.5
4.82
25.75
14.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
6.93
 6,200 6.90 6.93 6.87 0 0 0
23/09/2024
6.99
 12,500 7.03 7.26 6.90 0 0 0
20/09/2024
7.04
 5,900 6.88 7.14 6.88 100 0 0.0
19/09/2024
6.88
 33,600 6.93 7.15 6.88 0 0 0
18/09/2024
6.93
 15,700 6.97 7.13 6.92 0 0 0
17/09/2024
6.97
 2,000 7.21 7.21 6.97 0 0 0
16/09/2024
7.23
 21,400 7 7.38 6.95 2,000 0 0.0
13/09/2024
6.95
 26,800 7.38 7.38 6.95 0 0 0
12/09/2024
7
 11,300 7 7 6.91 0 0 0
11/09/2024
7.08
 15,600 7 7.19 6.86 0 1,400 -0.0
10/09/2024
7
 60,100 7.34 7.35 6.89 0 0 0
09/09/2024
7.02
 54,100 7.10 7.53 7 0 0 0
06/09/2024
7.25
 13,000 7.39 7.39 7.15 0 0 0
05/09/2024
7.39
 12,100 7.38 7.59 7.37 0 0 0
04/09/2024
7.38
 58,000 7.11 7.60 6.88 1,500 0 0.0
30/08/2024
7.11
 57,600 7.20 7.29 7.10 0 0 0
29/08/2024
7.31
 8,100 7.36 7.36 7.12 0 0 0
28/08/2024
7.36
 23,300 7.55 7.55 7.20 300 0 0.0
27/08/2024
7.59
 47,700 7.55 7.59 7.25 0 0 0
26/08/2024
7.54
 11,400 7.56 7.56 7.40 0 1,000 -0.0
23/08/2024
7.60
 42,400 7.65 7.66 7.45 0 0 0
22/08/2024
7.70
 21,100 7.75 7.75 7.56 0 0 0
21/08/2024
7.55
 72,700 7.72 7.72 7.50 0 0 0
20/08/2024
7.77
 17,400 7.76 7.91 7.60 0 600 -0.0
19/08/2024
7.76
 42,600 7.53 7.99 7.42 0 0 0
16/08/2024
7.53
 28,100 7.58 7.58 7.21 0 0 0
15/08/2024
7.19
 82,400 7.72 7.88 7.19 600 300 0.0
14/08/2024
7.73
 6,600 7.90 7.98 7.10 0 500 -0.0
13/08/2024
7.58
 44,500 8.13 8.13 7.58 0 400 -0.0
12/08/2024
8.14
 11,400 7.81 8.27 7.70 0 0 0
09/08/2024
7.80
 24,500 7 7.80 6.88 0 0 0
08/08/2024
7.29
 49,400 7.84 7.84 7.29 1,200 0 0.0
07/08/2024
7.83
 46,600 8.41 8.41 7.83 0 500 -0.0
06/08/2024
8.41
 17,900 9.02 9.02 8.41 300 0 0.0
05/08/2024
9.04
 13,700 9.78 9.78 9.04 0 400 -0.0
02/08/2024
9.72
 9,600 9.79 9.79 9.21 200 0 0.0
01/08/2024
9.79
 4,500 9.54 9.79 9.30 0 0 0
31/07/2024
9.54
 48,100 10.10 10.10 9.54 800 0 0.0
30/07/2024
10.25
 6,400 10.35 10.35 10.05 0 0 0
29/07/2024
10.40
 4,600 10.15 10.40 10.15 0 0 0
26/07/2024
10.15
 8,000 10.15 10.15 10 0 0 0
25/07/2024
10.10
 4,000 10.20 10.20 10 0 300 -0.0
24/07/2024
10.20
 12,800 10.10 10.20 10 200 6,700 -0.1
23/07/2024
10.10
 38,300 10.50 10.50 9.77 100 300 -0.0
22/07/2024
10.50
 23,200 10.65 10.65 10.50 400 2,000 -0.0
19/07/2024
11.25
 7,500 11.45 11.45 10.70 800 2,300 -0.0
18/07/2024
11.50
 5,200 11.30 11.50 10.80 600 0 0.0
17/07/2024
11.35
 6,200 11.55 11.55 11.30 300 0 0.0
16/07/2024
11.70
 3,200 11.50 11.70 11.50 0 0 0
15/07/2024
11.60
 2,900 11.70 11.80 11.55 100 1,400 -0.0
12/07/2024
11.70
 1,800 11.40 11.80 11.40 0 0 0
11/07/2024
11.70
 3,700 11.45 11.70 11.40 100 1,600 -0.0
10/07/2024
11.70
 8,400 11.60 11.70 11.40 100 0 0.0
09/07/2024
11.70
 8,400 11.50 11.70 11.45 200 800 -0.0
08/07/2024
11.80
 14,700 11.50 12 11.40 1,200 100 0.0
05/07/2024
11.70
 6,100 11.40 11.80 11.20 200 0 0.0
04/07/2024
11.40
 1,900 11.75 12 11.40 0 0 0
03/07/2024
11.80
 8,300 11.70 11.90 11.30 1,000 500 0.0
02/07/2024
11.70
 800 12 12 11.70 0 0 0
01/07/2024
12
 6,300 12.05 12.05 11.95 0 0 0
28/06/2024
12.05
 6,700 11.65 12.15 11.35 1,600 0 0.0
27/06/2024
12.20
 6,100 12.20 12.25 12 0 100 -0.0
26/06/2024
12.25
 13,400 12.85 12.85 11.50 0 400 -0.0
25/06/2024
12.35
 5,000 12.60 12.60 11.90 0 0 0
24/06/2024
12.60
 13,500 12.85 12.85 12 0 0 0
21/06/2024
12.85
 39,000 12.70 13.30 11.85 500 700 -0.0
20/06/2024
12.70
 10,500 13.10 13.45 12.50 0 1,000 -0.0
19/06/2024
13.10
 9,100 13.20 13.20 12.55 0 0 0
18/06/2024
13.25
 19,800 13.25 13.80 13.20 700 1,000 -0.0
17/06/2024
13.25
 12,000 13.60 13.85 13.20 0 0 0
14/06/2024
13.65
 15,400 14.35 14.65 13.60 0 0 0
13/06/2024
14.40
 35,900 14.30 14.90 14 0 100 -0.0
12/06/2024
14.20
 30,800 12.80 14.20 12.80 1,100 0 0.0
11/06/2024
13.65
 27,600 14.90 14.90 13.65 0 100 -0.0
10/06/2024
14.65
 39,500 14.85 14.85 14.05 100 0 0.0
07/06/2024
13.95
 40,100 14.05 14.30 13.50 0 300 -0.0
06/06/2024
13.50
 76,400 14.30 14.30 12.50 100 2,100 -0.0
05/06/2024
13.40
 11,500 13.40 13.40 13.40 0 0 0
04/06/2024
12.55
 37,600 12.50 12.55 12 300 1,000 -0.0
03/06/2024
11.75
 64,700 11 11.75 10.95 100 0 0.0
31/05/2024
11
 22,600 10.85 11 10.85 0 300 -0.0
30/05/2024
10.85
 2,200 10.50 10.85 10.40 0 0 0
29/05/2024
10.70
 4,200 10.70 10.70 10.50 0 0 0
28/05/2024
10.70
 700 10.35 10.70 10.10 0 200 -0.0
27/05/2024
10.35
 2,700 10.10 10.35 9.96 0 0 0
24/05/2024
10
 11,300 10.50 10.65 10 200 600 -0.0
23/05/2024
10.70
 6,400 10.70 10.70 10.20 100 0 0.0
22/05/2024
10.70
 5,500 10.20 10.70 10.20 0 0 0
21/05/2024
10.60
 7,600 10.90 10.90 10.60 200 0 0.0
20/05/2024
10.90
 2,600 10.50 10.90 10.50 100 0 0.0
17/05/2024
10.95
 600 11 11 10.95 100 0 0.0
16/05/2024
11
 2,600 11 11.10 11 0 0 0
15/05/2024
11
 1,300 11 11 10.95 0 100 -0.0
14/05/2024
10.90
 25,200 10.90 11 10.45 400 200 0.0
13/05/2024
10.80
 8,500 11 11 10.80 5,700 100 0.1
10/05/2024
11.30
 300 11.30 11.30 11.30 0 0 0
09/05/2024
11.30
 500 11.20 11.30 11.20 0 0 0
08/05/2024
11.60
 6,400 10.50 11.60 10.50 100 0 0.0
07/05/2024
11
 900 10.80 11 10.80 0 0 0
06/05/2024
11
 4,100 10.60 11.15 10.60 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |