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
(2025-11-05) 		4.40 44.67% 1,329,600 3,000 0.1
9.45
14.25
14.10
2 tháng
(2025-10-06) 		3.65 34.43% 1,520,300 6,600 0.1
9.28
14.25
14.10
3 tháng
(2025-09-08) 		2.35 19.75% 1,654,300 16,400 0.2
9.28
14.25
14.10
6 tháng
(2025-06-09) 		2.95 26.11% 3,792,800 -400 0.0
9.28
14.25
14.10
12 tháng
(2024-12-10) 		6.95 95.21% 9,483,200 -41,213 -0.7
6.90
17.15
14.10
24 tháng
(2023-12-18) 		-1.10 -7.17% 13,624,600 -77,840 -1.2
6.47
17.15
14.10
36 tháng
(2022-12-21) 		5.03 54.56% 19,116,800 -183,984 -3.5
6.47
25.70
14.10
60 tháng
(2020-12-31) 		9.32 188.85% 38,358,400 9,495 0.5
4.82
25.75
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
13
 22,800 12.75 13 12.80 8,300 0 0.1
16/02/2023
12.75
 27,300 11.95 12.75 12 0 0 -0.1
15/02/2023
11.95
 3,500 11.60 12.35 11.70 0 0 -0.1
14/02/2023
11.60
 15,600 11.35 12 10.95 0 11,800 -0.1
13/02/2023
11.35
 19,600 12 12 11.35 0 200 -0.0
10/02/2023
12
 8,000 12.20 12.20 11.80 0 0 -0.0
09/02/2023
12.20
 6,000 12.40 12.40 11.90 0 0 -0.0
08/02/2023
12.40
 12,900 12.50 12.50 11.70 0 400 -0.0
07/02/2023
12.50
 20,900 12.30 13.10 12.30 0 1,000 -0.0
06/02/2023
12.30
 13,700 12.60 13.25 12.30 0 0 0.0
03/02/2023
12.60
 20,400 12 12.80 11.90 100 0 0.0
02/02/2023
12
 19,400 12.30 12.30 12 0 600 -0.0
01/02/2023
12.30
 25,300 12.85 13.20 12.10 800 700 0.0
31/01/2023
12.85
 91,100 12.30 13.15 12.60 900 18,500 -0.2
30/01/2023
12.30
 61,800 11.50 12.30 12.10 900 500 0.0
27/01/2023
11.50
 16,500 10.75 11.50 10.85 0 0 0.1
19/01/2023
10.75
 28,200 10.05 10.75 10.05 8,100 0 0.1
18/01/2023
10.05
 24,600 9.43 10.05 9.50 0 0 0.0
17/01/2023
9.43
 3,500 9.38 9.50 9.40 0 0 0.0
16/01/2023
9.38
 18,000 9.20 9.40 9.20 0 0 0.0
13/01/2023
9.20
 2,400 9.30 9.30 9.20 100 0 0.0
12/01/2023
9.30
 500 9.29 9.30 9.30 0 0 -0.0
11/01/2023
9.29
 2,800 9.13 9.29 9.01 0 0 -0.0
10/01/2023
9.13
 1,300 9.55 9.55 9.13 0 54 -0.0
09/01/2023
9.55
 0 9.55 9.55 9.55 0 0 0.0
06/01/2023
9.55
 1,600 9.39 9.58 9.30 0 0 0.0
05/01/2023
9.39
 0 9.39 9.39 9.39 0 0 0.0
04/01/2023
9.39
 2,400 9.40 9.40 9.10 0 0 0.0
03/01/2023
9.40
 7,000 9.38 9.40 9.14 100 0 0.0
30/12/2022
9.38
 500 9.50 9.50 9.10 0 0 -0.1
29/12/2022
9.50
 200 9.50 9.50 9.50 0 0 -0.1
28/12/2022
9.50
 100 9.53 9.53 9.50 0 0 -0.1
27/12/2022
9.53
 200 9.13 9.57 9.53 0 0 -0.1
26/12/2022
9.13
 4,400 9.39 9.94 9.13 0 0 -0.1
23/12/2022
9.39
 2,900 9.20 9.39 9.12 0 0 -0.1
22/12/2022
9.20
 6,100 9.22 9.25 9.20 0 0 -0.1
21/12/2022
9.22
 2,500 9.68 9.86 9.21 0 0 -0.1
20/12/2022
9.68
 2,400 9.80 9.80 9.30 0 0 -0.1
19/12/2022
9.80
 9,400 9.80 9.80 9.50 0 0 -0.1
16/12/2022
9.80
 15,400 9.60 9.80 9.40 0 0 -0.1
15/12/2022
9.60
 2,400 9.60 9.84 9.60 0 0 -0.1
14/12/2022
9.60
 4,300 9.68 9.80 9.60 0 0 -0.1
13/12/2022
9.68
 11,300 9.53 9.77 9.30 0 5,200 -0.1
12/12/2022
9.53
 6,300 9.98 9.98 9.47 0 0 0.1
09/12/2022
9.98
 3,600 10 10 9.50 0 0 0.1
08/12/2022
10
 12,200 9.40 10 9.30 9,500 0 0.1
07/12/2022
9.40
 8,900 10.10 10.10 9.40 100 0 0.0
06/12/2022
10.10
 26,800 10.30 10.55 9.60 100 0 0.0
05/12/2022
10.30
 24,700 9.65 10.30 10.10 0 0 0.1
02/12/2022
9.65
 27,100 9.02 9.65 9.02 7,000 0 0.1
01/12/2022
9.02
 35,200 8.59 9.19 8.60 0 0 0.0
30/11/2022
8.59
 6,300 8.50 8.59 8.40 400 0 0.0
29/11/2022
8.50
 21,000 8.40 8.67 8.20 0 0 0.0
28/11/2022
8.40
 6,400 8 8.56 8.15 400 0 0.0
25/11/2022
8
 10,300 8 8 8 1,000 0 0.0
24/11/2022
8
 1,300 8 8.19 8 400 0 0.0
23/11/2022
8
 6,000 8.10 8.20 7.71 0 0 0.0
22/11/2022
8.10
 4,400 8.40 8.67 8.10 0 0 0.0
21/11/2022
8.40
 5,400 8.59 8.59 8.10 100 0 0.0
18/11/2022
8.59
 300 8.40 8.68 8.59 200 0 0.0
17/11/2022
8.40
 12,300 8.26 8.70 8.40 0 0 -0.2
16/11/2022
8.26
 42,900 7.72 8.26 7.18 300 24,900 -0.2
15/11/2022
7.72
 14,100 8.30 8.30 7.72 10,000 0 0.1
14/11/2022
8.30
 6,600 8.60 8.60 8 0 0 0.2
11/11/2022
8.60
 36,400 8.28 8.85 8.15 20,100 0 0.2
10/11/2022
8.28
 10,900 8.90 8.90 8.28 0 0 0.0
09/11/2022
8.90
 7,100 8.83 8.98 8.30 100 10 0.0
08/11/2022
8.83
 30,700 9.49 9.49 8.83 200 0 0.0
07/11/2022
9.49
 19,600 10.20 10.20 9.49 300 0 0.0
04/11/2022
10.20
 11,800 10.40 10.70 9.80 0 0 -0.1
03/11/2022
10.40
 400 10.35 10.40 10.10 0 0 -0.1
02/11/2022
10.35
 200 10.20 10.35 10.20 0 0 -0.1
01/11/2022
10.20
 113,800 10.90 10.90 10.15 100 14,000 -0.1
31/10/2022
10.90
 46,200 11.70 11.70 10.90 0 0 -0.0
28/10/2022
11.70
 17,900 11.50 11.90 11.40 100 1,000 -0.0
27/10/2022
11.50
 8,500 10.80 11.50 10.80 4,100 500 0.0
26/10/2022
10.80
 18,000 11 11 10.25 100 0 0.0
25/10/2022
11
 77,200 11.80 11.80 11 2,200 20,400 -0.2
24/10/2022
11.80
 35,500 12.65 12.65 11.80 1,000 15,800 -0.2
21/10/2022
12.65
 35,000 13.60 13.60 12.65 2,000 12,800 -0.1
20/10/2022
13.60
 500 13.55 13.60 13.55 0 0 0
19/10/2022
13.55
 1,500 13.85 14 13.55 0 0 0
18/10/2022
13.85
 16,700 13.70 13.85 13.50 9,100 0 0.1
17/10/2022
13.70
 1,000 13.70 13.70 13.30 0 0 0.1
14/10/2022
13.70
 12,400 13.45 13.70 13.45 4,400 0 0.1
13/10/2022
13.45
 1,700 13.70 13.70 13 300 5 0.0
12/10/2022
13.70
 6,800 13.30 13.85 13.30 0 0 0.1
11/10/2022
13.30
 5,500 14.30 14.30 13.30 0 0 0.1
10/10/2022
14.30
 5,600 13.80 14.45 13.10 0 0 0.1
07/10/2022
13.80
 39,800 14.15 14.15 13.20 4,100 0 0.1
06/10/2022
14.15
 9,500 14.30 14.60 13.75 2,000 0 0.0
05/10/2022
14.30
 22,500 13.50 14.40 13.50 10,300 0 0.1
04/10/2022
13.50
 15,200 13.90 13.90 13.50 100 7,200 -0.1
03/10/2022
13.90
 57,900 14.90 14.90 13.90 4,100 32,000 -0.4
30/09/2022
14.90
 14,400 14.90 14.90 14 2,900 0 0.0
29/09/2022
14.90
 11,100 15 15.20 14.90 5,000 7 0.1
28/09/2022
15
 28,300 15.80 15.80 14.85 300 7,000 -0.1
27/09/2022
15.80
 31,600 16.60 16.60 15.45 5,200 0 0.1
26/09/2022
16.60
 35,500 17.80 17.80 16.60 2,500 515 0.0
23/09/2022
17.80
 2,700 17.80 17.85 17.30 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |