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)
25/04/2024
10.90
 60,900 11.50 11.50 10.90 400 0 0.0
24/04/2024
11.70
 2,000 11.55 11.70 11.55 200 100 0.0
23/04/2024
11.70
 200 12 12 11.70 0 0 0
22/04/2024
11.65
 21,400 11 11.80 11 100 17,400 -0.2
19/04/2024
11.80
 12,900 11.15 11.80 11.15 0 11,900 -0.1
17/04/2024
11.95
 2,300 11.40 12 11.40 100 0 0.0
16/04/2024
11.90
 8,600 11.80 12 11.60 0 0 0
15/04/2024
12
 29,500 12.45 12.45 11.55 1,000 0 0.0
12/04/2024
12.40
 1,300 12.20 12.40 12.20 0 0 0
11/04/2024
12.30
 2,600 12.30 12.35 12.30 0 0 0
10/04/2024
12.15
 7,100 12.40 12.40 12.15 0 0 0
09/04/2024
12.10
 3,900 12.30 12.30 12.10 0 0 0
08/04/2024
12.30
 1,400 12.30 12.30 12.30 0 0 0
05/04/2024
12.35
 3,200 12.05 12.35 12 0 0 0
04/04/2024
12.10
 14,500 11.95 12.10 11.80 200 200 0
03/04/2024
12.05
 3,700 12.25 12.30 12.05 0 400 -0.0
02/04/2024
12.30
 6,500 12.20 12.30 11.90 300 0 0.0
01/04/2024
12.45
 3,000 12.05 12.45 12 0 0 0
29/03/2024
12.60
 7,600 12.40 12.60 12.20 0 0 0
28/03/2024
12.40
 5,200 12.60 12.70 12.40 0 200 -0.0
27/03/2024
12.60
 3,700 12.90 12.90 12.60 0 0 0
26/03/2024
12.90
 8,000 12.70 12.95 12.65 0 0 0
25/03/2024
12.60
 7,100 13 13 12.60 0 0 0
22/03/2024
13
 6,700 13 13.10 13 0 0 0
21/03/2024
13.10
 6,400 13.30 13.30 13.05 300 0 0.0
20/03/2024
13.20
 2,500 13.30 13.30 13 0 0 0
19/03/2024
13.20
 13,200 13.60 13.60 12.70 0 0 0
18/03/2024
13.15
 79,700 13.80 13.80 13.15 200 0 0.0
15/03/2024
14.10
 1,500 13.90 14.10 13.80 0 0 0
14/03/2024
14.20
 9,500 14.05 14.20 13.70 0 0 0
13/03/2024
14.10
 500 14.30 14.30 14.10 0 0 0
12/03/2024
14.30
 700 14.20 14.30 14.15 0 0 0
11/03/2024
14.30
 100 14.30 14.30 14.30 0 0 0
08/03/2024
14.30
 6,900 14.30 14.30 13.70 500 0 0.0
07/03/2024
14.55
 10,500 14.30 14.55 14 500 0 0.0
06/03/2024
14.30
 0 14.30 14.30 14.30 0 0 0
05/03/2024
14.30
 2,000 14.10 14.30 14 0 500 -0.0
04/03/2024
14.30
 10,300 14.45 14.45 14.20 0 4,200 -0.1
01/03/2024
14.45
 12,200 14.60 14.60 14.30 1,700 0 0.0
29/02/2024
14.60
 17,800 14.75 14.75 13.80 0 0 0
28/02/2024
14.75
 27,400 15.15 15.15 14.20 600 0 0.0
27/02/2024
15.25
 300 15.30 15.30 15.25 200 0 0.0
26/02/2024
15.30
 8,600 14.50 15.35 14.50 0 700 -0.0
23/02/2024
14.80
 2,500 15.50 15.50 14.80 0 0 0
22/02/2024
15.40
 2,000 15.40 15.40 15.35 0 0 0
21/02/2024
15.35
 800 15.35 15.35 15.35 0 0 0
20/02/2024
15.40
 1,600 14.85 15.40 14.85 0 0 0
19/02/2024
15.40
 200 15.40 15.40 15.40 0 0 0
16/02/2024
15.40
 200 15.20 15.40 15.20 0 0 0
15/02/2024
15.20
 7,500 15 15.20 14.90 0 400 -0.0
07/02/2024
15.10
 13,100 15.05 15.55 15 0 0 0
06/02/2024
15
 22,100 15.70 15.70 14.85 0 0 0
05/02/2024
14.85
 0 14.85 14.85 14.85 0 0 0
02/02/2024
14.85
 3,300 14.80 14.85 14.80 1,000 0 0.0
01/02/2024
14.80
 1,900 14.75 14.80 14.75 1,000 0 0.0
31/01/2024
14.80
 6,800 14.55 14.90 14.30 0 0 0
30/01/2024
15.10
 3,200 14.85 15.10 14.50 200 0 0.0
29/01/2024
14.85
 200 14.90 14.90 14.85 0 0 0
26/01/2024
14.75
 4,400 14.75 14.75 14.50 0 0 0
25/01/2024
14.80
 1,200 14.60 14.80 14.55 200 0 0.0
24/01/2024
14.80
 8,500 14.45 14.90 14.45 200 7,600 -0.1
23/01/2024
15.10
 42,100 15.25 15.25 14.80 0 100 -0.0
22/01/2024
15.15
 13,500 14.80 15.30 14.70 0 4,000 -0.1
19/01/2024
15.30
 8,000 15.15 15.35 15.15 0 0 0
18/01/2024
15.15
 400 15.15 15.15 15.15 0 0 0
17/01/2024
15.10
 1,500 15 15.10 15 0 0 0
16/01/2024
15.10
 0 15.10 15.10 15.10 0 0 0
15/01/2024
15.10
 1,700 15.25 15.25 14.60 0 0 0
12/01/2024
15.25
 800 14.75 15.25 14.75 0 0 0
11/01/2024
15.35
 800 15.30 15.35 15.30 0 0 0
10/01/2024
15.20
 8,900 14.80 15.20 14.80 0 1,500 -0.0
09/01/2024
14.80
 3,400 14.90 14.90 14.80 200 0 0.0
08/01/2024
15.10
 5,300 15.40 15.40 14.90 500 0 0.0
05/01/2024
15.40
 2,800 15.30 15.40 15.10 0 0 0
04/01/2024
15.45
 61,300 15.20 15.60 14.65 0 100 -0.0
03/01/2024
15.70
 1,600 15.20 15.70 15.10 0 0 0
02/01/2024
15.70
 5,000 16 16 15.15 0 0 0
29/12/2023
15.70
 15,800 15.30 15.90 15.30 0 0 0
28/12/2023
15.20
 4,400 15.20 15.20 15 0 0 0
27/12/2023
15.30
 3,000 15.20 15.30 15.20 0 0 0
26/12/2023
15.40
 5,100 15.75 15.75 15.20 0 0 0
25/12/2023
15.70
 6,200 15.40 15.70 15.40 0 0 0
22/12/2023
15.40
 20,800 15.55 15.70 15.35 0 0 0
21/12/2023
15.30
 1,000 15 15.35 14.75 0 0 0
20/12/2023
15.40
 600 15.50 15.50 15.35 0 0 0
19/12/2023
15.50
 600 15.50 15.50 15.50 0 0 0
18/12/2023
15.35
 8,700 14.65 15.35 14.20 0 0 0
15/12/2023
15
 1,000 15 15 15 0 0 0
14/12/2023
15.55
 4,600 15.30 15.55 14.80 0 0 0
13/12/2023
15.80
 2,000 15.40 15.80 15.30 0 0 0
12/12/2023
15.85
 5,200 15.95 15.95 15 0 0 0
11/12/2023
16
 1,300 15.35 16 15.30 0 0 0
08/12/2023
16.10
 4,800 16 16.20 15.55 0 1,000 -0.0
07/12/2023
16
 1,000 16 16.20 15.50 0 0 0
06/12/2023
15.60
 1,800 15.70 15.70 15.20 0 100 -0.0
05/12/2023
15.70
 4,600 15.50 15.70 15.15 0 0 0
04/12/2023
15.80
 2,100 15.50 15.80 15.40 0 0 0
01/12/2023
15.70
 600 15.70 15.70 15.60 0 0 0
30/11/2023
15.95
 800 15.70 15.95 15.65 0 0 0
29/11/2023
16.20
 1,400 15.75 16.20 15.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |