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)
03/06/2016
32.24
 40,370 32.57 32.57 31.74 0 0 0
02/06/2016
32.57
 5,020 32.15 32.57 32.15 0 0 0
01/06/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
01/06/2016
32.57
 29,740 32.40 32.57 31.99 0 0 0
31/05/2016
31.26
 17,230 31.26 31.42 31.02 0 0 0
30/05/2016
31.34
 21,150 31.34 31.58 31.26 0 0 0
27/05/2016
31.34
 42,170 30.86 31.42 30.70 0 0 0
26/05/2016
30.86
 49,720 31.66 31.66 30.70 0 0 0
25/05/2016
31.58
 42,930 31.82 31.82 31.42 0 0 0
24/05/2016
31.58
 66,430 31.26 32.13 31.02 0 0 0
23/05/2016
31.34
 44,570 33.33 33.33 31.34 0 0 0
20/05/2016
33.01
 37,030 32.69 33.41 32.69 0 0 0
19/05/2016
32.69
 14,310 32.85 32.85 32.45 0 0 0
18/05/2016
32.61
 33,300 33.33 33.33 32.61 0 0 0
17/05/2016
32.93
 45,630 33.49 33.65 32.93 0 0 0
16/05/2016
33.81
 30,950 33.88 34.60 33.09 0 0 0
13/05/2016
33.57
 31,270 33.65 34.36 33.01 0 0 0
12/05/2016
33.96
 147,740 34.12 35.00 33.41 0 0 0
11/05/2016
32.93
 60,590 31.58 33.01 31.58 0 0 0
10/05/2016
31.58
 67,460 31.02 31.98 30.94 0 0 0
09/05/2016
31.02
 26,270 31.42 31.74 31.02 0 0 0
06/05/2016
31.58
 37,340 32.13 32.13 31.58 0 0 0
05/05/2016
31.82
 52,450 31.42 32.21 31.02 0 0 0
04/05/2016
31.10
 65,360 31.74 31.74 31.02 0 0 0
29/04/2016
31.66
 17,630 31.42 31.66 31.34 0 0 0
28/04/2016
31.50
 51,410 32.21 32.21 31.26 0 0 0
27/04/2016
31.50
 68,510 31.82 32.37 31.10 0 0 0
26/04/2016
31.98
 80,900 32.45 32.45 31.58 0 0 0
25/04/2016
32.29
 72,110 32.13 32.77 31.82 0 0 0
22/04/2016
31.50
 77,620 30.07 31.50 30.07 0 0 0
21/04/2016
30.23
 284,870 30.15 30.94 29.59 0 0 0
20/04/2016
31.82
 129,470 33.01 33.01 31.66 0 0 0
19/04/2016
33.01
 89,630 33.81 34.60 32.69 0 0 0
15/04/2016
34.84
 79,220 36.59 36.59 34.68 0 0 0
14/04/2016
36.99
 202,380 35.32 37.23 35.32 0 0 0
13/04/2016
34.92
 247,680 34.92 34.92 32.77 0 0 0
12/04/2016
32.69
 87,120 32.93 33.01 32.37 0 0 0
11/04/2016
32.93
 99,370 31.82 33.65 31.82 0 0 0
08/04/2016
31.74
 51,110 30.62 31.74 30.23 0 0 0
07/04/2016
30.62
 77,570 32.06 32.06 30.23 0 0 0
06/04/2016
32.13
 16,330 32.61 32.61 31.18 0 0 0
05/04/2016
31.82
 63,240 30.31 32.29 30.31 0 0 0
04/04/2016
30.23
 38,740 32.21 32.53 30.23 0 0 0
01/04/2016
32.29
 47,790 34.20 34.20 32.29 0 0 0
31/03/2016
34.20
 62,830 34.28 35.00 34.20 0 0 0
30/03/2016
35.00
 58,260 35.48 37.23 35.00 0 0 0
29/03/2016
35.32
 92,660 33.01 35.32 33.01 0 0 0
28/03/2016
33.01
 38,410 34.20 34.20 33.01 0 0 0
25/03/2016
34.20
 90,900 34.52 34.52 33.41 0 0 0
24/03/2016
34.20
 239,540 34.60 35.87 33.81 0 0 0
23/03/2016
33.57
 231,880 33.57 33.57 33.41 0 0 0
22/03/2016
31.42
 28,680 31.42 31.42 31.42 0 0 0
21/03/2016
29.43
 60,350 27.84 29.43 27.84 0 0 0
18/03/2016
27.52
 29,430 27.68 27.68 27.12 0 0 0
17/03/2016
27.76
 15,400 27.76 27.76 26.25 0 0 0
16/03/2016
26.33
 4,180 26.41 26.41 26.25 0 0 0
15/03/2016
27.04
 16,420 27.04 27.12 26.25 0 0 0
14/03/2016
27.12
 16,110 27.76 27.84 27.12 0 0 0
11/03/2016
27.76
 41,080 27.52 28.24 27.28 0 0 0
10/03/2016
27.76
 20,010 27.44 27.84 27.44 0 0 0
09/03/2016
27.84
 59,550 27.84 27.84 27.04 0 0 0
08/03/2016
27.84
 13,050 28.24 28.63 27.84 0 0 0
07/03/2016
28.63
 16,310 28.63 29.75 28.63 0 0 0
04/03/2016
29.35
 46,720 29.43 29.83 29.35 0 0 0
03/03/2016
29.83
 5,050 29.83 29.99 29.83 0 0 0
02/03/2016
29.75
 25,130 30.07 30.07 29.35 0 0 0
01/03/2016
30.07
 21,940 30.46 30.46 29.99 0 0 0
29/02/2016
29.99
 30,810 30.54 30.54 29.99 0 0 0
26/02/2016
29.99
 12,720 29.91 29.99 29.43 0 0 0
25/02/2016
29.43
 33,360 29.67 30.07 29.43 0 0 0
24/02/2016
29.59
 38,080 30.78 30.78 29.59 0 0 0
23/02/2016
29.59
 51,250 30.31 30.62 29.59 0 0 0
22/02/2016
30.31
 46,590 30.54 31.02 29.43 0 0 0
19/02/2016
30.46
 69,250 30.86 31.02 30.46 0 0 0
18/02/2016
30.86
 26,620 31.18 31.18 30.54 0 0 0
17/02/2016
31.02
 15,880 30.62 31.26 30.23 0 0 0
16/02/2016
30.23
 37,730 29.11 30.86 29.11 0 0 0
15/02/2016
29.19
 84,120 28.79 30.15 28.79 0 0 0
05/02/2016
29.91
 101,460 27.84 29.99 27.84 0 0 0
04/02/2016
28.08
 18,750 25.93 28.08 25.85 0 0 0
03/02/2016
26.25
 367,730 25.06 26.25 24.90 0 0 0
02/02/2016
26.73
 424,420 27.52 28.63 26.73 0 0 0
01/02/2016
28.71
 89,150 30.70 30.70 28.71 0 0 0
29/01/2016
30.70
 37,710 30.31 31.10 30.31 0 0 0
28/01/2016
31.02
 39,310 31.10 31.42 31.02 0 0 0
27/01/2016
31.10
 8,150 31.42 31.58 29.67 0 0 0
26/01/2016
31.02
 93,270 29.11 31.66 29.11 0 0 0
25/01/2016
31.18
 56,700 31.18 33.81 31.18 0 0 0
22/01/2016
33.49
 135,120 33.49 34.60 33.49 0 0 0
21/01/2016
35.95
 154,950 38.58 36.75 35.95 0 0 0
20/01/2016
38.58
 10,810 39.77 39.77 38.58 0 0 0
19/01/2016
38.58
 22,010 37.78 39.77 37.78 0 0 0
18/01/2016
38.18
 37,540 36.59 38.58 36.59 0 0 0
15/01/2016
39.13
 13,190 39.61 40.57 38.98 0 0 0
14/01/2016
39.61
 37,850 39.77 39.77 39.37 0 0 0
13/01/2016
40.17
 8,460 40.17 41.36 39.77 0 0 0
12/01/2016
40.57
 33,900 40.17 40.57 39.77 0 0 0
11/01/2016
39.77
 12,370 40.17 40.96 39.77 0 0 0
08/01/2016
40.57
 39,930 42.16 42.16 40.57 0 0 0
07/01/2016
42.16
 44,430 42.95 42.95 40.57 0 0 0
06/01/2016
42.95
 38,890 42.16 42.95 41.76 0 0 0

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