CTCP Ô tô TMT (tmt)

11.75
-0.15
(-1.26%)
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
(2026-05-13) 		-0.15 -1.24% 259,800 -20,400 0
11.60
12.30
11.75
2 tháng
(2026-04-13) 		0.20 1.71% 1,897,500 -16,723 0
11.60
14.25
11.75
3 tháng
(2026-03-16) 		-1.10 -8.46% 2,727,800 -17,523 -0.0
11.40
14.25
11.75
6 tháng
(2025-12-15) 		-1.70 -12.50% 3,720,900 -49,623 -0.4
11.40
14.85
11.75
12 tháng
(2025-06-17) 		-0.05 -0.42% 7,541,900 -82,723 -0.9
9.28
14.85
11.75
24 tháng
(2024-06-24) 		-0.70 -5.56% 16,158,400 -118,563 -1.5
6.47
17.15
11.75
36 tháng
(2023-06-28) 		-13.80 -53.70% 19,034,300 -230,363 -3.3
6.47
25.70
11.75
60 tháng
(2021-07-08) 		4.09 52.39% 38,121,500 -73,638 -0.4
6.47
25.75
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |