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)
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
28/11/2023
16.35
 1,800 15.80 16.40 15.80 0 0 0
27/11/2023
16.20
 1,000 15.80 16.20 15.80 500 0 0.0
24/11/2023
16.20
 600 16.25 16.25 16.20 0 0 0
23/11/2023
16.25
 500 15.65 16.25 15.65 0 0 0
22/11/2023
16.35
 0 16.35 16.35 16.35 0 0 0
21/11/2023
16.35
 3,300 15.25 16.35 15.25 0 500 -0.0
20/11/2023
16.35
 200 16.35 16.35 16.35 0 0 0
17/11/2023
16.40
 1,000 16.40 16.40 16.40 0 0 0
16/11/2023
16.30
 800 16 16.30 16 0 0 0
15/11/2023
16.30
 1,500 16 16.30 16 0 0 0
14/11/2023
16.30
 7,300 16.25 16.30 16 0 0 0
13/11/2023
16.30
 0 16.30 16.30 16.30 0 0 0
10/11/2023
16.30
 9,000 15.25 16.45 15.25 0 0 0
09/11/2023
16.05
 4,100 14.95 16.10 14.95 0 1,200 -0.0
08/11/2023
16
 12,300 15.20 16.10 15 0 0 0
07/11/2023
15.65
 300 15.65 15.65 15.65 0 0 0
06/11/2023
15.65
 3,600 15.80 15.80 14.50 0 0 0
03/11/2023
15.25
 6,400 15.35 15.70 14.80 0 0 0
02/11/2023
15.35
 2,600 15.40 16.25 15 0 0 0
01/11/2023
15.40
 23,900 15.80 15.80 14.70 0 0 0
31/10/2023
15.80
 38,400 16.95 16.95 15.80 0 0 0
30/10/2023
16.95
 1,100 17.15 17.15 16.95 0 0 0
27/10/2023
17.15
 27,200 17.90 17.90 16.65 0 0 0
26/10/2023
17.90
 15,400 18.05 18.05 16.85 0 12,200 -0.2
25/10/2023
18.05
 6,200 18.15 18.15 18.05 0 0 0
24/10/2023
18.15
 6,600 18 18.30 17.20 0 0 0
23/10/2023
18
 20,100 18.20 18.20 18 0 0 0
20/10/2023
18.20
 600 18 18.20 17.15 0 0 0
19/10/2023
18
 8,000 18.30 18.30 17.50 0 0 0
18/10/2023
18.30
 0 18.30 18.30 18.30 0 0 0
17/10/2023
18.30
 8,500 18.35 18.35 18.30 0 0 0
16/10/2023
18.35
 20,300 18.70 18.80 17.80 0 0 0
13/10/2023
18.70
 200 18.85 18.85 18.70 0 0 0
12/10/2023
18.85
 3,100 18.80 18.85 18.35 0 0 0
11/10/2023
18.80
 35,200 19.05 19.10 18.20 0 0 0
10/10/2023
19.05
 37,700 18.60 19.05 18 0 4,000 -0.1
09/10/2023
18.60
 9,400 18.35 18.60 18.30 0 0 0
06/10/2023
18.35
 100 18.35 18.35 18.35 0 0 0
05/10/2023
18.35
 3,000 17.80 19 17.60 0 100 -0.0
04/10/2023
17.80
 7,500 17.95 17.95 17.35 0 0 0
03/10/2023
17.95
 2,600 18.20 18.20 17.70 0 0 0
02/10/2023
18.20
 11,200 18.05 18.50 18 0 0 0
29/09/2023
18.05
 3,800 18 18.50 17.60 0 100 -0.0
28/09/2023
18
 200 18 18 17.50 0 0 0
27/09/2023
18
 7,000 18 18 17.25 0 200 -0.0
26/09/2023
18
 7,000 17.70 18.30 17.70 0 1,300 -0.0
25/09/2023
17.70
 23,400 17.50 18.20 17.45 800 2,000 -0.0
22/09/2023
17.50
 55,100 17.20 17.85 17.20 0 0 0
21/09/2023
17.20
 2,800 17.70 17.70 17.20 0 0 0
20/09/2023
17.70
 9,700 17.50 17.85 17.40 0 0 0
19/09/2023
17.50
 3,400 18.10 18.10 17.50 1,000 0 0.0
18/09/2023
18.10
 100 18.10 18.10 18.10 0 0 0
15/09/2023
18.10
 1,200 18 18.20 18.10 0 0 0
14/09/2023
18
 5,900 18.10 18.20 17.60 0 0 0
13/09/2023
18.10
 5,900 18.35 18.35 18.10 0 500 -0.0
12/09/2023
18.35
 3,600 18.30 18.75 18.20 200 0 0.0
11/09/2023
18.30
 5,600 19.10 19.10 18.30 0 300 -0.0
08/09/2023
19.10
 25,900 18.20 19.10 18 0 0 0
07/09/2023
18.20
 20,500 18.25 18.30 18 600 0 0.0
06/09/2023
18.25
 2,400 18.30 18.30 18 200 0 0.0
05/09/2023
18.30
 2,900 18.30 18.30 18 0 0 0
31/08/2023
18.30
 15,800 17.75 18.30 17.40 0 0 0
30/08/2023
17.75
 700 17.80 17.80 17.75 0 0 0
29/08/2023
17.80
 3,100 17.85 17.90 17.40 300 0 0.0
28/08/2023
17.85
 6,400 17.75 18.20 17 0 2,000 -0.0
25/08/2023
17.75
 7,500 17.80 17.90 17.50 700 2,000 -0.0
24/08/2023
17.80
 6,900 17.80 18.30 17.55 0 2,000 -0.0
23/08/2023
17.80
 7,300 18.30 18.30 17.20 0 2,700 -0.0
22/08/2023
18.30
 2,700 18.30 19.10 18.30 0 0 0
21/08/2023
18.30
 29,100 19.05 19.05 17.75 0 14,000 -0.3
18/08/2023
19.05
 26,100 19 19.50 18 4,000 17,500 -0.2
17/08/2023
19
 10,400 19.80 19.80 19 200 0 0.0
16/08/2023
19.80
 7,900 19.75 20 19.60 0 0 0
15/08/2023
19.75
 11,900 19.85 19.85 19.20 0 2,000 -0.0
14/08/2023
19.85
 2,500 19.75 20 19.70 0 0 0
11/08/2023
19.75
 12,200 20.25 20.25 19.30 0 0 0
10/08/2023
20.25
 700 20 20.30 20.25 0 0 0
09/08/2023
20
 3,600 20.35 20.35 19.70 0 0 0
08/08/2023
20.35
 16,300 20.30 20.40 19.65 0 0 0
07/08/2023
20.30
 2,500 20.35 20.40 20.30 0 0 0
04/08/2023
20.35
 17,000 20.55 20.60 19.70 100 0 0.0
03/08/2023
20.55
 17,300 20.60 20.80 20.05 0 0 0
02/08/2023
20.60
 19,600 20.50 20.60 20.20 0 1,000 -0.0
01/08/2023
20.50
 4,900 20.70 20.70 20.30 0 0 0
31/07/2023
20.70
 5,500 20.80 20.80 20.30 0 0 0
28/07/2023
20.80
 11,000 20.80 20.80 19.85 0 0 0
27/07/2023
20.80
 14,400 20.80 21.40 20.35 0 0 0
26/07/2023
20.80
 12,300 20.55 20.80 20.25 0 0 0
25/07/2023
20.55
 9,800 20.60 20.60 20.25 100 0 0.0
24/07/2023
20.60
 17,000 19.95 20.90 20.15 100 0 0.0
21/07/2023
19.95
 7,900 19.95 19.95 19.75 0 0 0
20/07/2023
19.95
 4,500 19.95 20.15 19.60 100 0 0.0
19/07/2023
19.95
 3,900 20 20 19.60 0 0 0
18/07/2023
20
 11,400 19.85 20 19.80 0 0 0
17/07/2023
19.85
 31,700 20.35 20.35 19.75 1,000 0 0.0
14/07/2023
20.35
 7,700 20.45 20.45 20 100 0 0.0
13/07/2023
20.45
 28,500 20.60 20.60 19.75 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |