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)
24/10/2016
16.54
 7,070 16.54 16.54 16.54 0 0 0
21/10/2016
17.78
 102,830 17.78 18.14 17.78 0 0 0
20/10/2016
19.11
 97,960 19.02 19.66 19.02 0 0 0
19/10/2016
20.30
 8,960 19.84 20.40 19.84 0 0 0
18/10/2016
19.94
 18,600 20.03 20.03 19.84 0 0 0
17/10/2016
20.12
 36,100 20.67 20.67 19.84 0 0 0
14/10/2016
20.58
 30,060 20.30 21.41 19.84 0 0 0
13/10/2016
20.67
 35,500 20.67 21.04 19.94 0 0 0
12/10/2016
21.08
 5,920 20.76 21.08 20.03 0 0 0
11/10/2016
21.31
 24,750 21.13 21.59 20.53 0 0 0
10/10/2016
21.77
 32,060 21.59 22.05 21.13 0 0 0
07/10/2016
22.05
 23,810 22.51 22.78 21.18 0 0 0
06/10/2016
22.51
 62,530 22.97 22.97 22.05 0 0 0
05/10/2016
21.50
 83,150 21.50 21.50 21.50 0 0 0
04/10/2016
20.12
 25,160 20.12 20.12 19.94 0 0 0
03/10/2016
18.83
 9,820 18.83 19.29 18.83 0 0 0
30/09/2016
19.29
 5,650 18.83 19.66 18.74 0 0 0
29/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
29/09/2016
19.89
 20,200 19.48 20.30 19.20 0 0 0
28/09/2016
20.38
 4,580 20.88 20.88 20.21 0 0 0
27/09/2016
20.80
 39,650 21.38 21.38 20.38 0 0 0
26/09/2016
20.80
 42,910 20.88 21.13 20.63 0 0 0
23/09/2016
20.46
 15,330 20.46 20.63 20.04 0 0 0
22/09/2016
20.46
 4,530 20.55 20.63 20.21 0 0 0
21/09/2016
20.04
 21,420 20.63 20.63 20.04 0 0 0
20/09/2016
20.63
 20,230 19.88 20.88 19.88 0 0 0
19/09/2016
20.29
 9,210 22.22 22.22 20.29 0 0 0
16/09/2016
21.46
 1,960 21.55 21.55 20.96 0 0 0
15/09/2016
21.63
 11,670 21.71 21.71 21.63 0 0 0
14/09/2016
21.71
 4,460 21.71 21.80 21.05 0 0 0
13/09/2016
21.71
 12,930 21.84 21.88 21.13 0 0 0
12/09/2016
21.71
 15,150 21.05 21.88 21.05 0 0 0
09/09/2016
21.71
 15,470 21.38 22.05 21.38 0 0 0
08/09/2016
22.22
 17,850 22.55 22.55 21.80 0 0 0
07/09/2016
21.80
 14,360 22.13 22.22 21.71 0 0 0
06/09/2016
22.13
 14,620 22.38 22.38 21.71 0 0 0
05/09/2016
21.80
 9,120 22.63 22.63 21.80 0 0 0
01/09/2016
22.47
 25,630 22.38 22.63 22.30 0 0 0
31/08/2016
22.38
 14,540 22.30 22.80 22.30 0 0 0
30/08/2016
22.30
 16,750 22.55 22.55 21.71 0 0 0
29/08/2016
21.71
 33,860 22.63 22.63 21.71 0 0 0
26/08/2016
22.47
 21,890 22.22 22.55 22.22 0 0 0
25/08/2016
22.22
 11,370 21.97 22.55 21.97 0 0 0
24/08/2016
22.55
 14,200 22.63 22.97 22.38 0 0 0
23/08/2016
22.63
 28,060 21.71 22.88 21.30 0 0 0
22/08/2016
22.88
 16,720 23.38 23.38 22.80 0 0 0
19/08/2016
22.63
 15,600 23.13 23.13 22.38 0 0 0
18/08/2016
22.30
 26,290 23.22 23.22 22.22 0 0 0
17/08/2016
22.72
 31,200 22.22 23.22 22.22 0 0 0
16/08/2016
22.80
 26,590 23.38 23.38 22.13 0 0 0
15/08/2016
23.47
 27,080 23.64 23.64 22.88 0 0 0
12/08/2016
22.88
 74,450 24.14 24.14 22.55 0 0 0
11/08/2016
22.80
 99,430 21.38 22.80 21.38 0 0 0
10/08/2016
21.38
 42,750 20.04 21.38 20.04 0 0 0
09/08/2016
20.04
 20,560 18.96 20.04 18.54 0 0 0
08/08/2016
18.79
 38,450 18.12 19.04 17.96 0 0 0
05/08/2016
18.12
 88,890 19.38 19.38 18.04 0 0 0
04/08/2016
19.38
 65,100 20.88 21.30 19.38 0 0 0
03/08/2016
20.46
 61,420 21.63 21.63 20.46 0 0 0
02/08/2016
21.97
 78,690 22.88 23.38 21.97 0 0 0
01/08/2016
23.55
 15,170 24.05 24.05 23.38 0 0 0
29/07/2016
24.05
 7,800 24.30 24.47 23.47 0 0 0
28/07/2016
24.22
 62,610 24.39 25.47 24.22 0 0 0
27/07/2016
24.22
 47,730 24.22 24.64 22.72 0 0 0
26/07/2016
23.05
 34,620 22.13 23.05 22.13 0 0 0
25/07/2016
23.13
 98,740 23.38 24.30 23.13 0 0 0
22/07/2016
24.30
 116,560 24.22 25.06 24.22 0 0 0
21/07/2016
25.81
 107,710 26.81 26.81 25.72 0 0 0
20/07/2016
26.81
 40,490 27.89 27.89 26.81 0 0 0
19/07/2016
27.56
 57,770 28.48 28.81 27.14 0 0 0
18/07/2016
28.81
 33,980 27.64 28.81 27.56 0 0 0
15/07/2016
27.64
 132,680 27.81 27.81 26.31 0 0 0
14/07/2016
27.81
 177,930 28.90 29.40 27.81 0 0 0
13/07/2016
29.82
 105,390 30.07 30.57 29.82 0 0 0
12/07/2016
30.07
 107,780 31.24 31.24 30.07 0 0 0
11/07/2016
31.32
 123,970 32.24 32.57 31.15 0 0 0
08/07/2016
32.24
 71,820 32.07 32.66 31.82 0 0 0
07/07/2016
31.57
 133,310 32.15 32.24 31.40 0 0 0
06/07/2016
32.24
 75,670 32.24 32.49 32.07 0 0 0
05/07/2016
32.24
 139,320 32.82 32.82 32.15 0 0 0
04/07/2016
32.66
 126,170 32.74 32.99 32.49 0 0 0
01/07/2016
32.49
 72,740 32.40 32.66 32.40 0 0 0
30/06/2016
32.40
 120,190 32.40 32.99 32.40 0 0 0
29/06/2016
32.40
 118,730 33.41 33.82 32.40 0 0 0
28/06/2016
33.16
 81,910 32.57 33.41 32.15 0 0 0
27/06/2016
32.66
 64,650 33.41 33.41 31.57 0 0 0
24/06/2016
33.41
 217,350 35.58 35.58 33.32 0 0 0
23/06/2016
35.83
 176,930 34.99 35.91 34.99 0 0 0
22/06/2016
34.99
 176,100 34.83 35.58 34.66 0 0 0
21/06/2016
34.99
 139,760 34.91 35.83 34.74 0 0 0
20/06/2016
35.08
 119,480 35.91 36.75 34.99 0 0 0
17/06/2016
34.66
 409,360 32.49 34.66 32.49 0 0 0
16/06/2016
32.40
 125,730 32.40 32.91 32.24 0 0 0
15/06/2016
32.49
 25,680 32.91 32.91 32.24 0 0 0
14/06/2016
32.91
 43,970 31.99 33.24 31.99 0 0 0
13/06/2016
31.99
 14,120 32.15 32.24 31.99 0 0 0
10/06/2016
32.15
 33,770 32.40 32.49 32.15 0 0 0
09/06/2016
32.32
 74,720 32.07 32.49 31.74 0 0 0
08/06/2016
32.15
 25,630 32.24 32.57 32.07 0 0 0
07/06/2016
32.07
 20,800 32.57 32.57 32.07 0 0 0
06/06/2016
32.15
 50,750 32.24 32.57 32.15 0 0 0

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