CTCP Ô tô TMT (tmt)

12.80
-0.20
(-1.54%)
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
(2026-03-30) 		1.20 10.17% 1,704,600 2,777 0
11.40
14.25
12.80
2 tháng
(2026-03-02) 		1.05 8.79% 2,262,900 2,577 0.0
11.40
14.25
12.80
3 tháng
(2026-01-29) 		0.50 4% 2,416,900 -1,923 -0.0
11.40
14.25
12.80
6 tháng
(2025-10-31) 		3.47 36.41% 4,671,900 -54,823 -0.8
9.40
14.85
12.80
12 tháng
(2025-05-05) 		0.10 0.78% 7,547,600 -52,623 -0.8
9.28
14.85
12.80
24 tháng
(2024-05-09) 		1.70 15.04% 16,149,900 -97,163 -1.5
6.47
17.15
12.80
36 tháng
(2023-05-15) 		-6.20 -32.29% 19,722,500 -220,163 -3.5
6.47
25.70
12.80
60 tháng
(2021-05-25) 		5.10 64.54% 37,855,000 -54,738 -0.4
6.47
25.75
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2010
12.18
 38,760 12.57 12.57 11.98 80 0 0.0
08/09/2010
12.57
 26,000 12.42 12.57 12.47 0 0 0
07/09/2010
12.42
 730 12.47 12.62 12.18 0 0 0
06/09/2010
12.47
 5,360 12.42 12.47 12.03 0 0 0
01/09/2010
12.42
 18,630 12.28 12.42 12.18 30 0 0.0
31/08/2010
12.28
 15,820 12.57 12.57 12.28 0 0 0
30/08/2010
12.57
 560 12.42 12.67 12.42 0 0 0
27/08/2010
12.42
 27,300 12.18 12.67 11.64 0 0 0
26/08/2010
12.18
 20,250 12.81 12.81 12.18 10 0 0.0
25/08/2010
12.81
 28,300 12.62 13.15 12.18 0 0 0
24/08/2010
12.62
 16,800 12.62 12.81 12.03 100 0 0.0
23/08/2010
12.62
 24,900 12.67 12.67 12.03 200 0 0.0
20/08/2010
12.67
 1,190 12.91 12.91 12.67 0 0 0
19/08/2010
12.91
 1,360 12.86 13.01 12.28 100 0 0.0
18/08/2010
12.86
 26,040 12.52 12.86 12.76 0 0 0
17/08/2010
12.52
 5,500 12.57 12.67 12.42 0 0 0
16/08/2010
12.57
 16,040 13.15 13.40 12.57 100 0 0.0
13/08/2010
13.15
 220 13.15 13.15 13.06 0 0 0
12/08/2010
13.15
 910 13.15 13.15 13.15 0 0 0
11/08/2010
13.15
 1,150 13.06 13.49 13.15 1,110 0 0.0
10/08/2010
13.06
 21,410 13.10 13.10 12.47 0 0 0
09/08/2010
13.10
 10,170 13.79 14.13 13.10 20 0 0.0
06/08/2010
13.79
 7,560 13.30 13.84 13.15 100 550 -0.0
05/08/2010
13.30
 5,990 13.98 13.98 13.30 10 800 -0.0
04/08/2010
13.98
 34,760 13.93 14.52 13.98 2,000 1,200 0.0
03/08/2010
13.93
 19,030 13.30 13.93 13.88 0 0 0
02/08/2010
13.30
 12,880 12.67 13.30 12.67 1,000 0 0.0
30/07/2010
12.67
 3,770 12.86 13.15 12.67 100 300 -0.0
29/07/2010
12.86
 510 13.06 13.06 12.86 0 10 -0.0
28/07/2010
13.06
 2,220 13.35 13.93 13.06 1,500 0 0.0
27/07/2010
13.35
 2,210 13.88 13.88 13.35 0 1,000 -0.0
26/07/2010
13.88
 390 14.52 14.52 13.88 0 0 0
23/07/2010
14.52
 140 14.57 14.57 14.03 0 20 -0.0
22/07/2010
14.57
 170 14.61 14.61 13.88 0 0 0
21/07/2010
14.61
 720 14.13 14.61 14.13 200 120 0.0
20/07/2010
14.13
 4,090 14.23 14.91 13.88 0 1,000 -0.0
19/07/2010
14.23
 6,300 14.81 14.81 14.23 0 1,000 -0.0
16/07/2010
14.81
 3,500 15.49 15.49 14.81 0 0 0
15/07/2010
15.49
 1,030 15.49 15.49 15.10 0 1,000 -0.0
14/07/2010
15.49
 6,030 15.35 15.49 15.10 0 1,000 -0.0
13/07/2010
15.35
 15,200 15.35 15.59 15.35 0 0 0
12/07/2010
15.35
 6,620 15.35 15.98 15.35 2,500 0 0.1
09/07/2010
15.35
 200 14.86 15.59 14.23 0 0 0
08/07/2010
14.86
 3,870 14.86 15.59 14.61 100 0 0.0
07/07/2010
14.86
 5,090 15.49 15.59 14.86 0 0 0
06/07/2010
15.49
 1,150 15.49 15.49 15.49 100 0 0.0
05/07/2010
15.49
 4,960 15.20 15.88 15.20 0 0 0
02/07/2010
15.20
 2,140 15.35 15.78 15.20 0 0 0
01/07/2010
15.35
 560 15.10 15.69 14.42 0 0 0
30/06/2010
15.10
 6,610 15.83 15.93 15.10 0 0 0
29/06/2010
15.83
 2,890 15.74 16.08 15.00 0 0 0
28/06/2010
15.74
 5,010 16.47 16.47 15.74 0 0 0
25/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/74 (Volume + 74%, Ratio=0.74)
25/06/2010
16.47
 29,330 15.82 16.56 16.47 0 0 0
24/06/2010
15.82
 13,200 15.68 15.82 15.40 50 0 0.0
23/06/2010
15.68
 8,410 15.96 15.96 15.54 50 0 0.0
22/06/2010
15.96
 30,550 16.24 16.24 15.96 2,250 0 0.1
21/06/2010
16.24
 3,110 16.24 16.66 15.54 50 0 0.0
18/06/2010
16.24
 8,510 16.38 16.66 16.24 2,300 0 0.1
17/06/2010
16.38
 21,330 16.10 16.66 16.10 0 0 0
16/06/2010
16.10
 15,080 15.68 16.10 15.82 0 0 0
15/06/2010
15.68
 1,800 15.68 15.82 15.12 500 0 0.0
14/06/2010
15.68
 8,100 16.10 16.10 15.54 0 0 0
11/06/2010
16.10
 5,920 15.68 16.10 15.68 0 0 0
10/06/2010
15.68
 26,900 16.38 16.38 15.68 0 0 0
09/06/2010
16.38
 59,140 16.38 16.38 15.68 0 0 0
08/06/2010
16.38
 16,260 17.22 17.22 16.38 0 0 0
07/06/2010
17.22
 10,110 16.94 17.22 17.22 0 0 0
04/06/2010
16.94
 0 16.94 16.94 16.94 0 0 0
03/06/2010
16.94
 20,500 16.94 17.08 16.66 0 0 0
02/06/2010
16.94
 25,000 16.80 16.94 16.80 0 0 0
01/06/2010
16.80
 15,800 16.66 17.22 16.66 0 0 0
31/05/2010
16.66
 1,700 17.50 17.50 16.66 0 0 0
28/05/2010
17.50
 5,000 17.36 17.50 17.08 0 0 0
27/05/2010
17.36
 16,510 17.36 17.36 17.08 1,500 0 0.1
26/05/2010
17.36
 1,600 17.36 17.36 17.08 0 0 0
25/05/2010
17.36
 17,500 17.22 17.92 16.38 0 0 0
24/05/2010
17.22
 500 16.52 17.22 17.22 0 0 0
21/05/2010
16.52
 6,300 17.36 17.36 16.52 100 0 0.0
20/05/2010
17.36
 35,740 17.36 17.36 16.52 0 0 0
19/05/2010
17.36
 840 18.20 18.20 17.36 0 0 0
18/05/2010
18.20
 2,130 18.48 18.48 17.92 0 0 0
17/05/2010
18.48
 30 18.06 18.48 18.48 0 0 0
14/05/2010
18.06
 4,900 17.64 18.20 17.64 2,900 0 0.2
13/05/2010
17.64
 8,010 18.06 18.62 17.64 5,000 0 0.3
12/05/2010
18.06
 6,410 18.76 18.90 17.92 550 0 0.0
11/05/2010
18.76
 7,500 19.32 19.32 18.76 0 1,500 -0.1
10/05/2010
19.32
 26,900 19.04 19.32 18.20 3,990 2,000 0.1
07/05/2010
19.04
 27,950 17.92 19.32 18.06 10,350 0 0.7
06/05/2010
17.92
 19,560 17.92 17.92 17.92 10,000 0 0.7
05/05/2010
17.92
 19,540 18.34 18.62 17.78 400 0 0.0
04/05/2010
18.34
 27,000 18.34 18.48 18.34 0 0 0
29/04/2010
18.34
 5,360 18.34 18.34 17.64 0 0 0
28/04/2010
18.34
 62,450 18.48 18.62 17.64 0 0 0
27/04/2010
18.48
 34,960 18.48 18.76 17.64 0 0 0
26/04/2010
18.48
 1,200 17.92 18.48 18.48 200 0 0.0
22/04/2010
17.92
 59,590 17.08 17.92 16.38 0 3,000 -0.2
21/04/2010
17.08
 63,500 17.64 17.64 16.80 20 3,000 -0.2
20/04/2010
17.64
 79,510 17.78 17.78 16.94 0 23,990 -1.5
19/04/2010
17.78
 74,070 17.78 17.78 16.94 20 0 0.0
16/04/2010
17.78
 57,390 16.94 17.78 17.36 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |