CTCP Ô tô TMT (tmt)

10.35
-0.10
(-0.96%)
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
(2026-08-19) 		-0.95 -8.33% 179,700 0 0
10.35
12.75
10.35
2 tháng
(2026-07-20) 		-0.30 -2.79% 298,900 0 0
10.35
12.75
10.35
3 tháng
(2026-06-22) 		-1.25 -10.68% 461,400 0 0
10.35
12.75
10.35
6 tháng
(2026-03-23) 		-1.75 -14.34% 3,250,500 0 0
10.35
14.25
10.35
12 tháng
(2025-09-23) 		-0.75 -6.70% 6,038,300 0 0
9.28
14.85
10.35
24 tháng
(2024-09-30) 		3.65 53.68% 16,166,600 0 0
6.47
17.15
10.35
36 tháng
(2023-10-04) 		-7.35 -41.29% 19,441,300 0 0
6.47
19.05
10.35
60 tháng
(2021-10-14) 		-0.39 -3.60% 36,890,700 166,769 3.3
6.47
25.75
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
11
 22,600 10.85 11 10.85 0 0 0
30/05/2024
10.85
 2,200 10.50 10.85 10.40 0 0 0
29/05/2024
10.70
 4,200 10.70 10.70 10.50 0 0 0
28/05/2024
10.70
 700 10.35 10.70 10.10 0 0 0
27/05/2024
10.35
 2,700 10.10 10.35 9.96 0 0 0
24/05/2024
10
 11,300 10.50 10.65 10 0 0 0
23/05/2024
10.70
 6,400 10.70 10.70 10.20 0 0 0
22/05/2024
10.70
 5,500 10.20 10.70 10.20 0 0 0
21/05/2024
10.60
 7,600 10.90 10.90 10.60 0 0 0
20/05/2024
10.90
 2,600 10.50 10.90 10.50 0 0 0
17/05/2024
10.70
 5,700 10.75 10.75 10.70 0 0 0
16/05/2024
11
 2,600 11 11.10 11 0 0 0
15/05/2024
11
 1,300 11 11 10.95 0 0 0
14/05/2024
10.90
 25,200 10.90 11 10.45 0 0 0
13/05/2024
10.80
 8,500 11 11 10.80 0 0 0
10/05/2024
11.30
 300 11.30 11.30 11.30 0 0 0
09/05/2024
11.30
 500 11.20 11.30 11.20 0 0 0
08/05/2024
11.60
 6,400 10.50 11.60 10.50 0 0 0
07/05/2024
11
 900 10.80 11 10.80 0 0 0
06/05/2024
11
 4,100 10.60 11.15 10.60 0 0 0
03/05/2024
11.10
 2,600 11 11.10 10.60 0 0 0
02/05/2024
11
 2,600 11 11 11 0 0 0
01/05/2024
15.40
 2,800 15.30 15.40 15.10 0 0 0
30/04/2024
10.70
 5,700 10.75 10.75 10.70 0 0 0
29/04/2024
10.70
 5,700 10.75 10.75 10.70 0 0 0
26/04/2024
11
 12,100 11.20 11.20 10.20 0 0 0
25/04/2024
10.90
 60,900 11.50 11.50 10.90 0 0 0
24/04/2024
11.70
 2,000 11.55 11.70 11.55 0 0 0
23/04/2024
11.70
 200 12 12 11.70 0 0 0
22/04/2024
11.65
 21,400 11 11.80 11 0 0 0
19/04/2024
11.80
 12,900 11.15 11.80 11.15 0 0 0
18/04/2024
10.70
 5,700 10.75 10.75 10.70 0 0 0
17/04/2024
11.95
 2,300 11.40 12 11.40 0 0 0
16/04/2024
11.90
 8,600 11.80 12 11.60 0 0 0
15/04/2024
12
 29,500 12.45 12.45 11.55 0 0 0
12/04/2024
12.40
 1,300 12.20 12.40 12.20 0 0 0
11/04/2024
12.30
 2,600 12.30 12.35 12.30 0 0 0
10/04/2024
12.15
 7,100 12.40 12.40 12.15 0 0 0
09/04/2024
12.10
 3,900 12.30 12.30 12.10 0 0 0
08/04/2024
12.30
 1,400 12.30 12.30 12.30 0 0 0
05/04/2024
12.35
 3,200 12.05 12.35 12 0 0 0
04/04/2024
12.10
 14,500 11.95 12.10 11.80 0 0 0
03/04/2024
12.05
 3,700 12.25 12.30 12.05 0 0 0
02/04/2024
12.30
 6,500 12.20 12.30 11.90 0 0 0
01/04/2024
12.45
 3,000 12.05 12.45 12 0 0 0
29/03/2024
12.60
 7,600 12.40 12.60 12.20 0 0 0
28/03/2024
12.40
 5,200 12.60 12.70 12.40 0 0 0
27/03/2024
12.60
 3,700 12.90 12.90 12.60 0 0 0
26/03/2024
12.90
 8,000 12.70 12.95 12.65 0 0 0
25/03/2024
12.60
 7,100 13 13 12.60 0 0 0
22/03/2024
13
 6,700 13 13.10 13 0 0 0
21/03/2024
13.10
 6,400 13.30 13.30 13.05 0 0 0
20/03/2024
13.20
 2,500 13.30 13.30 13 0 0 0
19/03/2024
13.20
 13,200 13.60 13.60 12.70 0 0 0
18/03/2024
13.15
 79,700 13.80 13.80 13.15 0 0 0
15/03/2024
14.10
 1,500 13.90 14.10 13.80 0 0 0
14/03/2024
14.20
 9,500 14.05 14.20 13.70 0 0 0
13/03/2024
14.10
 500 14.30 14.30 14.10 0 0 0
12/03/2024
14.30
 700 14.20 14.30 14.15 0 0 0
11/03/2024
14.30
 100 14.30 14.30 14.30 0 0 0
08/03/2024
14.30
 6,900 14.30 14.30 13.70 0 0 0
07/03/2024
14.55
 10,500 14.30 14.55 14 0 0 0
06/03/2024
14.30
 0 14.30 14.30 14.30 0 0 0
05/03/2024
14.30
 2,000 14.10 14.30 14 0 0 0
04/03/2024
14.30
 10,300 14.45 14.45 14.20 0 0 0
01/03/2024
14.45
 12,200 14.60 14.60 14.30 0 0 0
29/02/2024
14.60
 17,800 14.75 14.75 13.80 0 0 0
28/02/2024
14.75
 27,400 15.15 15.15 14.20 0 0 0
27/02/2024
15.25
 300 15.30 15.30 15.25 0 0 0
26/02/2024
15.30
 8,600 14.50 15.35 14.50 0 0 0
23/02/2024
14.80
 2,500 15.50 15.50 14.80 0 0 0
22/02/2024
15.40
 2,000 15.40 15.40 15.35 0 0 0
21/02/2024
15.35
 800 15.35 15.35 15.35 0 0 0
20/02/2024
15.40
 1,600 14.85 15.40 14.85 0 0 0
19/02/2024
15.40
 200 15.40 15.40 15.40 0 0 0
16/02/2024
15.40
 200 15.20 15.40 15.20 0 0 0
15/02/2024
15.20
 7,500 15 15.20 14.90 0 0 0
14/02/2024
10.70
 5,700 10.75 10.75 10.70 0 0 0
13/02/2024
10.70
 5,700 10.75 10.75 10.70 0 0 0
12/02/2024
6.75
 11,100 6.91 7 6.72 0 0 0
09/02/2024
7.11
 57,600 7.20 7.29 7.10 0 0 0
08/02/2024
9.72
 9,600 9.79 9.79 9.21 0 0 0
07/02/2024
15.10
 13,100 15.05 15.55 15 0 0 0
06/02/2024
15
 22,100 15.70 15.70 14.85 0 0 0
05/02/2024
14.85
 0 14.85 14.85 14.85 0 0 0
02/02/2024
14.85
 3,300 14.80 14.85 14.80 0 0 0
01/02/2024
14.80
 1,900 14.75 14.80 14.75 0 0 0
31/01/2024
14.80
 6,800 14.55 14.90 14.30 0 0 0
30/01/2024
15.10
 3,200 14.85 15.10 14.50 0 0 0
29/01/2024
14.85
 200 14.90 14.90 14.85 0 0 0
26/01/2024
14.75
 4,400 14.75 14.75 14.50 0 0 0
25/01/2024
14.80
 1,200 14.60 14.80 14.55 0 0 0
24/01/2024
14.80
 8,500 14.45 14.90 14.45 0 0 0
23/01/2024
15.10
 42,100 15.25 15.25 14.80 0 0 0
22/01/2024
15.15
 13,500 14.80 15.30 14.70 0 0 0
19/01/2024
15.30
 8,000 15.15 15.35 15.15 0 0 0
18/01/2024
15.15
 400 15.15 15.15 15.15 0 0 0
17/01/2024
15.10
 1,500 15 15.10 15 0 0 0
16/01/2024
15.10
 0 15.10 15.10 15.10 0 0 0
15/01/2024
15.10
 1,700 15.25 15.25 14.60 0 0 0

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