CTCP Ô tô TMT (tmt)

11.60
0.40
(3.57%)
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
(2026-06-30) 		-0.55 -4.62% 181,500 7,200 0
10.75
11.90
11.20
2 tháng
(2026-06-01) 		-0.60 -5.02% 383,500 -13,900 0
10.75
12.10
11.20
3 tháng
(2026-05-04) 		-1.15 -9.20% 848,200 -18,000 0
10.75
12.50
11.20
6 tháng
(2026-02-02) 		-0.80 -6.58% 3,305,800 -16,223 -0.0
10.75
14.25
11.20
12 tháng
(2025-08-04) 		-1.85 -14.02% 6,533,200 -56,023 -0.6
9.28
14.85
11.20
24 tháng
(2024-08-09) 		3.55 45.51% 16,051,100 -105,363 -1.4
6.47
17.15
11.20
36 tháng
(2023-08-15) 		-8.40 -42.53% 18,503,900 -208,463 -3.0
6.47
19.80
11.20
60 tháng
(2021-08-25) 		1.80 18.79% 37,539,000 -63,438 -0.3
6.47
25.75
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
10.15
 8,000 10.15 10.15 10 0 0 0
25/07/2024
10.10
 4,000 10.20 10.20 10 0 300 -0.0
24/07/2024
10.20
 12,800 10.10 10.20 10 200 6,700 -0.1
23/07/2024
10.10
 38,300 10.50 10.50 9.77 100 300 -0.0
22/07/2024
10.50
 23,200 10.65 10.65 10.50 400 2,000 -0.0
19/07/2024
11.25
 7,500 11.45 11.45 10.70 800 2,300 -0.0
18/07/2024
11.50
 5,200 11.30 11.50 10.80 600 0 0.0
17/07/2024
11.35
 6,200 11.55 11.55 11.30 300 0 0.0
16/07/2024
11.70
 3,200 11.50 11.70 11.50 0 0 0
15/07/2024
11.60
 2,900 11.70 11.80 11.55 100 1,400 -0.0
12/07/2024
11.70
 1,800 11.40 11.80 11.40 0 0 0
11/07/2024
11.70
 3,700 11.45 11.70 11.40 100 1,600 -0.0
10/07/2024
11.70
 8,400 11.60 11.70 11.40 100 0 0.0
09/07/2024
11.70
 8,400 11.50 11.70 11.45 200 800 -0.0
08/07/2024
11.80
 14,700 11.50 12 11.40 1,200 100 0.0
05/07/2024
11.70
 6,100 11.40 11.80 11.20 200 0 0.0
04/07/2024
11.40
 1,900 11.75 12 11.40 0 0 0
03/07/2024
11.80
 8,300 11.70 11.90 11.30 1,000 500 0.0
02/07/2024
11.70
 800 12 12 11.70 0 0 0
01/07/2024
12
 6,300 12.05 12.05 11.95 0 0 0
28/06/2024
12.05
 6,700 11.65 12.15 11.35 1,600 0 0.0
27/06/2024
12.20
 6,100 12.20 12.25 12 0 100 -0.0
26/06/2024
12.25
 13,400 12.85 12.85 11.50 0 400 -0.0
25/06/2024
12.35
 5,000 12.60 12.60 11.90 0 0 0
24/06/2024
12.60
 13,500 12.85 12.85 12 0 0 0
21/06/2024
12.85
 39,000 12.70 13.30 11.85 500 700 -0.0
20/06/2024
12.70
 10,500 13.10 13.45 12.50 0 1,000 -0.0
19/06/2024
13.10
 9,100 13.20 13.20 12.55 0 0 0
18/06/2024
13.25
 19,800 13.25 13.80 13.20 700 1,000 -0.0
17/06/2024
13.25
 12,000 13.60 13.85 13.20 0 0 0
14/06/2024
13.65
 15,400 14.35 14.65 13.60 0 0 0
13/06/2024
14.40
 35,900 14.30 14.90 14 0 100 -0.0
12/06/2024
14.20
 30,800 12.80 14.20 12.80 1,100 0 0.0
11/06/2024
13.65
 27,600 14.90 14.90 13.65 0 100 -0.0
10/06/2024
14.65
 39,500 14.85 14.85 14.05 100 0 0.0
07/06/2024
13.95
 40,100 14.05 14.30 13.50 0 300 -0.0
06/06/2024
13.50
 76,400 14.30 14.30 12.50 100 2,100 -0.0
05/06/2024
13.40
 11,500 13.40 13.40 13.40 0 0 0
04/06/2024
12.55
 37,600 12.50 12.55 12 300 1,000 -0.0
03/06/2024
11.75
 64,700 11 11.75 10.95 100 0 0.0
31/05/2024
11
 22,600 10.85 11 10.85 0 300 -0.0
30/05/2024
10.85
 2,200 10.50 10.85 10.40 0 0 0
29/05/2024
10.70
 4,200 10.70 10.70 10.50 0 0 0
28/05/2024
10.70
 700 10.35 10.70 10.10 0 200 -0.0
27/05/2024
10.35
 2,700 10.10 10.35 9.96 0 0 0
24/05/2024
10
 11,300 10.50 10.65 10 200 600 -0.0
23/05/2024
10.70
 6,400 10.70 10.70 10.20 100 0 0.0
22/05/2024
10.70
 5,500 10.20 10.70 10.20 0 0 0
21/05/2024
10.60
 7,600 10.90 10.90 10.60 200 0 0.0
20/05/2024
10.90
 2,600 10.50 10.90 10.50 100 0 0.0
17/05/2024
10.95
 600 11 11 10.95 100 0 0.0
16/05/2024
11
 2,600 11 11.10 11 0 0 0
15/05/2024
11
 1,300 11 11 10.95 0 100 -0.0
14/05/2024
10.90
 25,200 10.90 11 10.45 400 200 0.0
13/05/2024
10.80
 8,500 11 11 10.80 5,700 100 0.1
10/05/2024
11.30
 300 11.30 11.30 11.30 0 0 0
09/05/2024
11.30
 500 11.20 11.30 11.20 0 0 0
08/05/2024
11.60
 6,400 10.50 11.60 10.50 100 0 0.0
07/05/2024
11
 900 10.80 11 10.80 0 0 0
06/05/2024
11
 4,100 10.60 11.15 10.60 0 500 -0.0
03/05/2024
11.10
 2,600 11 11.10 10.60 0 0 0
02/05/2024
11
 2,600 11 11 11 0 0 0
26/04/2024
11
 12,100 11.20 11.20 10.20 500 200 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |