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)
17/01/2011
7.31
 3,550 7.31 7.45 7.31 0 0 0
14/01/2011
7.31
 1,860 7.50 7.50 7.31 160 0 0.0
13/01/2011
7.50
 2,460 7.40 7.50 7.50 0 0 0
12/01/2011
7.40
 1,200 7.40 7.40 7.16 0 0 0
11/01/2011
7.40
 570 7.65 7.65 7.40 70 0 0.0
10/01/2011
7.65
 10 7.79 7.79 7.65 0 0 0
07/01/2011
7.79
 20 7.79 7.79 7.79 0 0 0
06/01/2011
7.79
 2,230 7.79 7.99 7.55 0 0 0
05/01/2011
7.79
 2,500 7.65 7.79 7.79 2,500 0 0.0
04/01/2011
7.65
 5,510 7.89 7.94 7.55 0 0 0
31/12/2010
7.89
 10,730 8.23 8.23 7.89 0 0 0
30/12/2010
8.23
 20,210 8.23 8.28 7.89 0 0 0
29/12/2010
8.23
 37,000 8.09 8.38 8.09 2,000 0 0.0
28/12/2010
8.09
 6,020 7.94 8.09 7.79 0 0 0
27/12/2010
7.94
 10,140 7.75 7.99 7.50 0 0 0
24/12/2010
7.75
 310 7.84 7.94 7.75 0 10 -0.0
23/12/2010
7.84
 3,500 7.99 7.99 7.65 0 0 0
22/12/2010
7.99
 45,300 8.18 8.18 7.84 30,000 0 0.5
21/12/2010
8.18
 19,330 7.94 8.18 7.65 12,270 0 0.2
20/12/2010
7.94
 20,200 8.23 8.23 7.94 16,000 0 0.3
17/12/2010
8.23
 10,770 8.18 8.57 7.99 2,600 50 0.0
16/12/2010
8.18
 8,700 8.18 8.28 7.79 0 1,600 -0.0
15/12/2010
8.18
 18,380 8.57 8.67 8.18 1,200 0 0.0
14/12/2010
8.57
 24,250 8.67 8.67 8.28 0 0 0
13/12/2010
8.67
 59,350 8.28 8.67 8.48 0 0 0
10/12/2010
8.28
 30,020 8.57 8.57 8.28 1,200 0 0.0
09/12/2010
8.57
 22,480 8.57 8.62 8.53 0 0 0
08/12/2010
8.57
 50,800 8.18 8.57 8.28 3,000 200 0.0
07/12/2010
8.18
 20,300 7.79 8.18 8.18 0 0 0
06/12/2010
7.79
 74,590 7.45 7.79 7.60 800 0 0.0
03/12/2010
7.45
 12,340 7.40 7.60 7.31 0 0 0
02/12/2010
7.40
 8,920 7.16 7.40 6.97 0 0 0
01/12/2010
7.16
 31,060 7.16 7.50 7.16 14,000 0 0.2
30/11/2010
7.16
 12,120 6.87 7.21 7.02 0 0 0
29/11/2010
6.87
 20,170 7.16 7.16 6.82 0 0 0
26/11/2010
7.16
 4,070 7.16 7.26 6.92 0 0 0
25/11/2010
7.16
 49,740 7.40 7.40 7.06 0 0 0
24/11/2010
7.40
 68,780 7.40 7.45 7.06 0 0 0
23/11/2010
7.40
 30,570 7.31 7.55 7.06 0 0 0
22/11/2010
7.31
 16,180 7.36 7.40 7.26 10,900 0 0.2
19/11/2010
7.36
 27,170 7.02 7.36 7.06 1,000 0 0.0
18/11/2010
7.02
 25,250 6.72 7.02 6.82 0 0 0
17/11/2010
6.72
 52,170 6.48 6.77 6.58 0 0 0
16/11/2010
6.48
 15,130 6.82 6.82 6.48 0 0 0
15/11/2010
6.82
 15,770 6.53 6.82 6.28 350 0 0.0
12/11/2010
6.53
 52,890 6.82 7.16 6.53 1,000 0 0.0
11/11/2010
6.82
 4,720 7.06 7.06 6.82 0 0 0
10/11/2010
7.06
 9,340 6.97 7.06 6.77 0 0 0
09/11/2010
6.97
 43,810 7.31 7.31 6.97 0 0 0
08/11/2010
7.31
 850 7.45 7.70 7.31 0 0 0
05/11/2010
7.45
 37,950 7.40 7.45 7.11 2,000 0 0.0
04/11/2010
7.40
 39,870 7.65 7.89 7.31 0 0 0
03/11/2010
7.65
 15,690 8.04 8.04 7.65 0 0 0
02/11/2010
8.04
 29,850 8.43 8.43 8.04 0 0 0
01/11/2010
8.43
 9,170 8.72 8.72 8.38 0 0 0
29/10/2010
8.72
 30,400 8.38 8.72 8.38 6,200 0 0.1
28/10/2010
8.38
 45,000 8.77 8.77 8.38 0 0 0
27/10/2010
8.77
 29,580 9.01 9.01 8.77 0 0 0
26/10/2010
9.01
 1,760 9.11 9.35 8.77 0 290 -0.0
25/10/2010
9.11
 10,600 9.11 9.26 8.77 0 0 0
22/10/2010
9.11
 29,540 9.11 9.11 8.82 0 0 0
21/10/2010
9.11
 15,940 8.77 9.21 8.48 0 0 0
20/10/2010
8.77
 18,350 9.16 9.16 8.77 2,000 0 0.0
19/10/2010
9.16
 7,300 9.50 9.50 9.16 200 0 0.0
18/10/2010
9.50
 11,310 9.50 9.50 9.21 1,000 0 0.0
15/10/2010
9.50
 21,420 9.65 9.65 9.26 1,700 0 0.0
14/10/2010
9.65
 10,000 9.55 9.74 9.50 0 130 -0.0
13/10/2010
9.55
 18,920 9.11 9.55 8.96 1,000 0 0.0
12/10/2010
9.11
 10,890 9.45 9.45 9.11 0 0 0
11/10/2010
9.45
 14,260 9.26 9.45 9.21 200 0 0.0
08/10/2010
9.26
 157,930 9.69 9.69 9.26 230 0 0.0
07/10/2010
9.69
 43,830 10.18 10.23 9.69 430 2,920 -0.0
06/10/2010
10.18
 8,260 10.28 10.38 10.04 50 3,000 -0.1
05/10/2010
10.28
 11,890 10.57 10.57 10.08 0 0 0
04/10/2010
10.57
 16,760 10.62 10.81 10.13 100 0 0.0
01/10/2010
10.62
 17,660 11.11 11.11 10.62 200 0 0.0
30/09/2010
11.11
 26,890 11.16 11.20 11.06 0 0 0
29/09/2010
11.16
 108,410 10.91 11.20 10.77 3,050 0 0.1
28/09/2010
10.91
 35,810 11.45 11.45 10.91 0 0 0
27/09/2010
11.45
 28,160 11.01 11.45 10.96 490 0 0.0
24/09/2010
11.01
 15,000 10.81 11.01 10.81 0 0 0
23/09/2010
10.81
 18,620 11.06 11.06 10.62 0 0 0
22/09/2010
11.06
 108,580 11.11 11.11 10.57 1,000 0 0.0
21/09/2010
11.11
 11,050 11.40 11.40 11.11 0 0 0
20/09/2010
11.40
 11,610 11.45 11.55 11.20 0 0 0
17/09/2010
11.45
 30,750 11.74 11.79 11.20 0 0 0
16/09/2010
11.74
 16,640 11.79 11.79 11.25 0 0 0
15/09/2010
11.79
 21,940 11.79 11.79 11.25 1,000 20 0.0
14/09/2010
11.79
 27,140 11.89 12.03 11.30 0 0 0
13/09/2010
11.89
 31,410 12.08 12.37 11.50 1,000 0 0.0
10/09/2010
12.08
 31,990 12.18 12.18 11.59 110 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |