CTCP Ô tô TMT (tmt)

11.75
-0.15
(-1.26%)
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
(2026-05-13) 		-0.15 -1.24% 259,800 -20,400 0
11.60
12.30
11.75
2 tháng
(2026-04-13) 		0.20 1.71% 1,897,500 -16,723 0
11.60
14.25
11.75
3 tháng
(2026-03-16) 		-1.10 -8.46% 2,727,800 -17,523 -0.0
11.40
14.25
11.75
6 tháng
(2025-12-15) 		-1.70 -12.50% 3,720,900 -49,623 -0.4
11.40
14.85
11.75
12 tháng
(2025-06-17) 		-0.05 -0.42% 7,541,900 -82,723 -0.9
9.28
14.85
11.75
24 tháng
(2024-06-24) 		-0.70 -5.56% 16,158,400 -118,563 -1.5
6.47
17.15
11.75
36 tháng
(2023-06-28) 		-13.80 -53.70% 19,034,300 -230,363 -3.3
6.47
25.70
11.75
60 tháng
(2021-07-08) 		4.09 52.39% 38,121,500 -73,638 -0.4
6.47
25.75
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |