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)
12/07/2023
20.60
 21,500 20.90 20.90 20.15 1,200 0 0.0
11/07/2023
20.90
 9,900 21.10 21.10 20.60 100 0 0.0
10/07/2023
21.10
 30,500 20.85 21.50 20.30 100 17,800 -0.4
07/07/2023
20.85
 53,500 20.50 21 19.50 0 0 0
06/07/2023
20.50
 94,600 21.85 22.05 20.50 0 3,000 -0.1
05/07/2023
21.85
 10,600 22 22.80 21.80 0 0 0
04/07/2023
22
 165,400 22.65 22.65 21.10 200 2,000 -0.0
03/07/2023
22.65
 111,900 24.35 24.35 22.65 0 0 0
30/06/2023
24.35
 9,800 25.45 25.45 24.30 0 0 0
29/06/2023
25.45
 54,300 25.70 26 24.05 0 0 0
28/06/2023
25.70
 16,100 25.35 26.40 25.30 3,000 0 0.1
27/06/2023
25.35
 23,200 24.50 25.35 24.50 100 0 0.0
26/06/2023
24.50
 32,200 25 25 24.20 0 0 0
23/06/2023
25
 11,300 25.20 25.30 24.80 0 0 0
22/06/2023
25.20
 22,100 24.80 25.75 24.80 0 0 0
21/06/2023
24.80
 25,900 24.45 25 24.40 0 0 0
20/06/2023
24.45
 48,600 23.20 24.70 23.15 0 0 0
19/06/2023
23.20
 17,200 22.50 23.40 22.60 0 1,700 -0.0
16/06/2023
22.50
 29,000 22.90 23.50 22.50 0 0 0
15/06/2023
22.90
 13,000 22.60 22.90 22.45 0 0 0
14/06/2023
22.60
 62,300 23.40 23.40 22.35 0 0 0
13/06/2023
23.40
 38,900 23.60 23.80 23.20 0 800 -0.0
12/06/2023
23.60
 93,200 22.10 23.60 21.90 0 0 0
09/06/2023
22.10
 18,300 22.20 22.20 21.35 0 800 -0.0
08/06/2023
22.20
 20,900 22.20 22.25 22 0 0 0
07/06/2023
22.20
 27,300 22.40 22.40 21.80 0 500 -0.0
06/06/2023
22.40
 11,700 22.10 22.40 21.80 0 300 -0.0
05/06/2023
22.10
 46,800 22 22.20 21.90 0 100 -0.0
02/06/2023
22
 33,200 21.85 22.35 21.75 0 0 0
01/06/2023
21.85
 72,100 22.35 22.35 21 0 0 0
31/05/2023
22.35
 62,300 22.60 22.90 21.45 0 0 0
30/05/2023
22.60
 53,600 22.70 22.80 21.85 700 0 0.0
29/05/2023
22.70
 269,900 21.60 23.10 22.15 2,200 0 0.1
26/05/2023
21.60
 42,700 20.20 21.60 21.60 0 0 0
25/05/2023
20.20
 55,400 18.90 20.20 19.10 0 0 0
24/05/2023
18.90
 13,300 19 19.10 18.35 900 7,700 -0.1
23/05/2023
19
 19,800 19 19.30 18.65 0 200 -0.0
22/05/2023
19
 26,800 18.90 19 18 0 0 0
19/05/2023
18.90
 2,900 19 19 18.70 0 0 0
18/05/2023
19
 2,100 19.15 19.15 18.70 0 0 0
17/05/2023
19.15
 20,300 19.20 19.35 18.90 0 0 0
16/05/2023
19.20
 24,800 19.20 19.40 18.80 0 1,100 -0.0
15/05/2023
19.20
 30,300 18.40 19.45 18.20 0 0 0
12/05/2023
18.40
 22,400 18 18.40 17.90 0 200 -0.0
11/05/2023
18
 12,100 18.45 18.45 17.90 0 0 0
10/05/2023
18.45
 23,600 18.50 18.50 17.60 0 0 0
09/05/2023
18.50
 30,200 18.60 18.80 18.05 0 0 0
08/05/2023
18.60
 6,700 18.65 18.65 18.30 0 0 0
05/05/2023
18.65
 7,900 18.60 18.80 18.20 0 0 0
04/05/2023
18.60
 6,800 18.50 18.75 18.10 1,000 0 0.0
28/04/2023
18.50
 16,100 18.60 19.20 18.40 0 100 -0.0
27/04/2023
18.60
 4,000 18.55 18.90 18.40 0 0 0
26/04/2023
18.55
 4,900 18.65 18.65 18.30 0 0 -0.0
25/04/2023
18.65
 3,600 18.65 18.70 18.20 0 0 -0.0
24/04/2023
18.65
 11,100 18.80 18.80 18 0 0 -0.0
21/04/2023
18.80
 10,400 18.55 18.90 18.30 0 100 -0.0
20/04/2023
18.55
 5,500 19 19 18.55 2,000 0 0.0
19/04/2023
19
 26,100 18.60 19.30 18.40 0 0 -0.0
18/04/2023
18.60
 21,600 18.60 18.75 18.40 0 0 -0.0
17/04/2023
18.60
 4,600 18.65 18.65 18.30 0 90 -0.0
14/04/2023
18.65
 18,700 18.70 18.80 18.05 0 5,500 -0.1
13/04/2023
18.70
 8,900 18.80 18.80 18.25 100 0 0.0
12/04/2023
18.80
 38,500 19.15 19.15 18.35 0 0 0
11/04/2023
19.15
 24,400 19.10 19.15 18.45 0 0 0.1
10/04/2023
19.10
 79,300 18.40 19.60 18.75 5,500 1,600 0.1
07/04/2023
18.40
 8,200 18.60 19.05 18.35 0 0 0.0
06/04/2023
18.60
 77,000 19 19.50 17.95 1,400 0 0.0
05/04/2023
19
 32,700 18.70 19.65 18.70 0 700 -0.0
04/04/2023
18.70
 8,200 18.40 18.70 18.05 0 0 0.0
03/04/2023
18.40
 26,000 18.45 18.50 17.95 600 0 0.0
31/03/2023
18.45
 15,500 18.25 18.50 17.90 0 400 -0.0
30/03/2023
18.25
 8,400 18.50 18.85 18.05 0 700 -0.0
29/03/2023
18.50
 12,000 18.90 18.90 18.50 0 0 -0.0
28/03/2023
18.90
 19,400 18.50 19.20 18.60 0 1,000 -0.0
27/03/2023
18.50
 7,600 19 19.10 18.50 0 0 0
24/03/2023
19
 26,100 18.90 19 18.10 800 100 0.0
23/03/2023
18.90
 8,600 18.80 19.50 18.20 100 0 0.0
22/03/2023
18.80
 39,700 19.30 20.50 18.80 400 1,500 -0.0
21/03/2023
19.30
 37,000 18.05 19.30 19.20 900 0 0.0
20/03/2023
18.05
 21,300 16.90 18.05 16.90 0 0 0.0
17/03/2023
16.90
 15,800 17.10 17.10 16.30 0 0 0.0
16/03/2023
17.10
 23,900 18.10 18.10 17.10 200 0 0.0
15/03/2023
18.10
 26,700 17.90 18.15 17.80 100 0 0.0
14/03/2023
17.90
 53,000 19.20 19.20 17.90 100 900 -0.0
13/03/2023
19.20
 45,100 20.15 20.20 18.75 500 0 0.0
10/03/2023
20.15
 39,100 19.40 20.15 18.80 0 0 0.0
09/03/2023
19.40
 41,700 20.25 21 19.40 100 0 0.0
08/03/2023
20.25
 39,500 21 21.30 20.20 400 100 0.0
07/03/2023
21
 49,600 20.15 21.30 20.20 0 6,900 -0.1
06/03/2023
20.15
 111,900 18.85 20.15 18.65 500 0 0.0
03/03/2023
18.85
 39,800 19.75 19.90 18.85 700 0 0.0
02/03/2023
19.75
 76,200 19.05 19.95 18.50 500 8,400 -0.2
01/03/2023
19.05
 121,100 17.85 19.05 18.35 800 0 0.0
28/02/2023
17.85
 96,500 16.70 17.85 17.80 100 100 0
27/02/2023
16.70
 59,300 15.65 16.70 15.65 1,000 0 0.0
24/02/2023
15.65
 48,500 16.45 16.80 15.50 600 0 0.0
23/02/2023
16.45
 279,300 15.85 16.90 15.90 700 500 0.0
22/02/2023
15.85
 205,800 14.85 15.85 15.50 600 0 0.0
21/02/2023
14.85
 73,200 13.90 14.85 14.85 700 0 0.0
20/02/2023
13.90
 9,400 13 13.90 13.90 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |