CTCP Ô tô TMT (tmt)

10.20
0.20
(2%)
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
(2026-09-04) 		-0.10 -0.88% 151,600 -9,900 0
10
11.40
10
2 tháng
(2026-08-05) 		0.30 2.73% 277,500 -9,900 0
10
12.05
10
3 tháng
(2026-07-06) 		-0.20 -1.74% 439,100 -9,900 0
10
12.05
10
6 tháng
(2026-04-07) 		-0.10 -0.88% 2,726,600 -9,900 0
10
14.25
10
12 tháng
(2025-10-09) 		1.10 10.78% 6,012,900 -9,900 0
9.28
14.85
10
24 tháng
(2024-10-14) 		4.28 60.97% 15,104,400 -9,900 0
6.47
17.15
10
36 tháng
(2023-10-20) 		-6.90 -37.91% 18,256,600 -9,900 0
6.47
18.20
10
60 tháng
(2021-11-01) 		-3.63 -24.31% 34,936,900 -9,900 0
6.47
25.75
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
8.69
 57,500 8.00 9.00 7.99 0 0 0
19/03/2021
8.51
 161,500 8.51 8.91 8.51 0 0 0
18/03/2021
9.14
 90,200 9.28 9.37 8.91 0 0 0
17/03/2021
8.87
 121,900 8.87 8.87 8.73 0 0 0
16/03/2021
8.29
 127,400 7.74 8.29 7.74 0 0 0
15/03/2021
7.74
 97,800 7.26 7.74 7.26 0 0 0
12/03/2021
7.26
 55,700 7.33 7.53 7.07 0 0 0
11/03/2021
7.07
 32,200 7.33 7.33 6.95 0 0 0
10/03/2021
7.07
 145,400 6.80 7.21 6.80 0 0 0
09/03/2021
6.77
 163,300 6.52 6.77 6.52 0 0 0
08/03/2021
6.33
 35,400 6.33 6.33 6.25 0 0 0
05/03/2021
5.92
 50,500 5.53 5.92 5.53 0 0 0
04/03/2021
5.53
 57,800 5.51 5.60 5.51 0 0 0
03/03/2021
5.34
 33,100 5.37 5.41 5.33 0 0 0
02/03/2021
5.37
 59,400 5.25 5.37 5.10 0 0 0
01/03/2021
5.40
 10,700 5.42 5.43 5.15 0 0 0
26/02/2021
5.42
 4,200 5.60 5.60 5.42 0 0 0
25/02/2021
5.60
 17,600 5.43 5.60 5.42 0 0 0
24/02/2021
5.43
 37,500 5.24 5.45 5.24 0 0 0
23/02/2021
5.24
 12,100 5.01 5.24 5.01 0 0 0
22/02/2021
5.09
 6,400 4.96 5.09 4.96 0 0 0
19/02/2021
4.96
 16,700 5.10 5.24 4.96 0 0 0
18/02/2021
5.10
 6,400 5.12 5.12 4.96 0 0 0
17/02/2021
4.89
 6,500 5.26 5.26 4.87 0 0 0
09/02/2021
5.14
 300 4.95 5.19 5.05 0 0 0
08/02/2021
4.95
 3,900 4.96 4.96 4.80 0 0 0
05/02/2021
4.96
 34,400 5.01 5.01 4.78 0 0 0
04/02/2021
5.01
 10,900 5.14 5.14 4.95 0 0 0
03/02/2021
5.14
 6,200 5.01 5.14 4.88 0 0 0
02/02/2021
4.87
 1,100 4.79 4.87 4.79 0 0 0
01/02/2021
4.82
 7,600 4.96 4.97 4.82 0 0 0
29/01/2021
4.96
 900 4.92 5.14 4.92 0 0 0
28/01/2021
4.92
 67,800 4.94 4.96 4.92 0 0 0
27/01/2021
5.29
 6,600 5.60 5.60 5.28 0 0 0
26/01/2021
5.51
 20,400 5.70 5.70 5.51 0 0 0
25/01/2021
5.70
 28,800 5.64 5.96 5.58 0 0 0
22/01/2021
5.97
 20,900 6.06 6.06 5.64 0 0 0
21/01/2021
6.06
 19,700 6.16 6.25 5.68 0 0 0
20/01/2021
6.06
 39,300 5.51 6.06 5.47 0 0 0
19/01/2021
5.81
 85,400 6.67 6.67 5.81 0 0 0
18/01/2021
6.24
 65,400 5.83 6.24 5.83 0 0 0
15/01/2021
5.83
 46,900 6.29 6.30 5.57 0 0 0
14/01/2021
5.90
 72,400 5.51 5.90 5.51 0 0 0
13/01/2021
5.51
 80,400 5.22 5.80 5.21 0 0 0
12/01/2021
5.42
 15,400 5.33 5.42 5.32 0 0 0
11/01/2021
5.24
 56,600 4.89 5.24 4.89 0 0 0
08/01/2021
5.05
 87,200 4.83 5.09 4.83 0 0 0
07/01/2021
4.83
 18,400 5.03 5.03 4.69 0 0 0
06/01/2021
4.92
 10,800 5.03 5.03 4.69 0 0 0
05/01/2021
5.03
 21,800 5.03 5.03 4.80 0 0 0
04/01/2021
5.03
 21,200 4.93 5.05 4.80 0 0 0
31/12/2020
4.93
 4,200 4.93 5.01 4.69 0 0 0
30/12/2020
4.93
 19,610 4.93 4.93 4.87 0 0 0
29/12/2020
4.90
 13,820 4.80 4.96 4.61 0 0 0
28/12/2020
4.95
 4,250 5.04 5.04 4.75 0 0 0
25/12/2020
4.96
 3,240 5.02 5.02 4.79 0 0 0
24/12/2020
5.02
 24,470 5.03 5.03 4.78 0 0 0
23/12/2020
5.03
 16,560 4.80 5.04 4.78 0 0 0
22/12/2020
5.04
 2,410 5.14 5.14 4.77 0 0 0
21/12/2020
5.09
 24,270 4.94 5.30 4.76 0 0 0
18/12/2020
5.11
 15,460 5.18 5.18 4.78 0 0 0
17/12/2020
5.13
 39,620 5.24 5.24 4.84 0 0 0
16/12/2020
5.20
 13,200 5.51 5.51 4.96 0 0 0
15/12/2020
5.33
 5,280 5.37 5.37 5.03 0 0 0
14/12/2020
5.37
 10,910 5.14 5.39 4.74 0 0 0
11/12/2020
5.05
 15,190 5.37 5.37 4.68 0 0 0
10/12/2020
5.03
 19,070 5.38 5.60 5.03 0 0 0
09/12/2020
5.38
 54,490 5.70 5.79 5.24 0 0 0
08/12/2020
5.58
 39,480 5.31 5.58 5.31 0 0 0
07/12/2020
5.22
 27,980 5.22 5.22 4.88 0 0 0
04/12/2020
4.88
 47,620 4.57 4.88 4.57 0 0 0
03/12/2020
4.57
 1,690 4.57 4.57 4.46 0 0 0
02/12/2020
4.57
 10,070 4.47 4.57 4.43 0 0 0
01/12/2020
4.46
 5,000 4.46 4.46 4.46 0 0 0
30/11/2020
4.57
 1,580 4.42 4.57 4.42 0 0 0
27/11/2020
4.58
 90 4.58 4.58 4.50 0 0 0
26/11/2020
4.50
 4,370 4.50 4.50 4.50 0 0 0
25/11/2020
4.50
 8,060 4.50 4.59 4.41 0 0 0
24/11/2020
4.50
 3,180 4.50 4.50 4.50 0 0 0
23/11/2020
4.50
 10,960 4.61 4.61 4.50 0 0 0
20/11/2020
4.46
 23,130 4.33 4.52 4.32 0 0 0
19/11/2020
4.50
 26,750 4.36 4.52 4.33 0 0 0
18/11/2020
4.50
 250 4.53 4.53 4.50 0 0 0
17/11/2020
4.53
 18,170 4.50 4.53 4.33 0 0 0
16/11/2020
4.52
 7,090 4.50 4.53 4.50 0 0 0
13/11/2020
4.53
 4,920 4.46 4.53 4.46 0 0 0
12/11/2020
4.52
 2,280 4.50 4.55 4.41 0 0 0
11/11/2020
4.50
 4,860 4.41 4.50 4.36 0 0 0
10/11/2020
4.41
 4,780 4.50 4.50 4.24 0 0 0
09/11/2020
4.41
 10,540 4.41 4.41 4.15 0 0 0
06/11/2020
4.41
 0 4.41 4.41 4.41 0 0 0
05/11/2020
4.41
 16,150 4.41 4.41 4.41 0 0 0
04/11/2020
4.41
 460 4.32 4.49 4.32 0 0 0
03/11/2020
4.41
 3,890 4.41 4.41 4.41 0 0 0
02/11/2020
4.49
 290 4.42 4.49 4.42 0 0 0
30/10/2020
4.50
 560 4.26 4.50 4.26 0 0 0
29/10/2020
4.26
 5,520 4.49 4.50 4.26 0 0 0
28/10/2020
4.41
 3,300 4.41 4.42 4.41 0 0 0
27/10/2020
4.48
 770 4.58 4.58 4.41 0 0 0
26/10/2020
4.59
 15,040 4.41 4.59 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc