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)
25/08/2023
17.75
 7,500 17.90 17.90 17.50 0 0 0
24/08/2023
17.80
 6,900 18.30 18.30 17.55 0 0 0
23/08/2023
17.80
 7,300 18 18 17.20 0 0 0
22/08/2023
18.30
 2,700 19.10 19.10 18.30 0 0 0
21/08/2023
18.30
 29,100 18.20 18.50 17.75 0 0 0
18/08/2023
19.05
 26,100 18.55 19.50 18 0 0 0
17/08/2023
19
 10,400 19.60 19.60 19 0 0 0
16/08/2023
19.80
 7,900 19.80 20 19.60 0 0 0
15/08/2023
19.75
 11,900 19.85 19.85 19.20 0 0 0
14/08/2023
19.85
 2,500 19.70 20 19.70 0 0 0
11/08/2023
19.75
 12,200 19.90 19.90 19.30 0 0 0
10/08/2023
20.25
 700 20.30 20.30 20.25 0 0 0
09/08/2023
20
 3,600 20 20 19.70 0 0 0
08/08/2023
20.35
 16,300 20.10 20.40 19.65 0 0 0
07/08/2023
20.30
 2,500 20.35 20.40 20.30 0 0 0
04/08/2023
20.35
 17,000 20.55 20.60 19.70 0 0 0
03/08/2023
20.55
 17,300 20.50 20.80 20.05 0 0 0
02/08/2023
20.60
 19,600 20.25 20.60 20.20 0 0 0
01/08/2023
20.50
 4,900 20.30 20.50 20.30 0 0 0
31/07/2023
20.70
 5,500 20.80 20.80 20.30 0 0 0
28/07/2023
20.80
 11,000 20.30 20.80 19.85 0 0 0
27/07/2023
20.80
 14,400 20.85 21.40 20.35 0 0 0
26/07/2023
20.80
 12,300 20.30 20.80 20.25 0 0 0
25/07/2023
20.55
 9,800 20.40 20.60 20.25 0 0 0
24/07/2023
20.60
 17,000 20.90 20.90 20.15 0 0 0
21/07/2023
20.15
 12,400 19.90 20.15 19.75 0 0 0
20/07/2023
19.95
 4,500 20 20.15 19.60 0 0 0
19/07/2023
20
 4,800 19.70 20 19.60 0 0 0
18/07/2023
20
 11,400 19.80 20 19.80 0 0 0
17/07/2023
19.85
 31,700 20.35 20.35 19.75 0 0 0
14/07/2023
20.35
 7,700 20.45 20.45 20 0 0 0
13/07/2023
20.45
 28,500 20.60 20.60 19.75 0 0 0
12/07/2023
20.75
 25,900 20.90 20.90 20.15 0 0 0
11/07/2023
20.90
 10,800 21.10 21.10 20.60 0 0 0
10/07/2023
21.10
 30,500 21.50 21.50 20.30 0 0 0
07/07/2023
20.85
 53,500 21 21 19.50 0 0 0
06/07/2023
20.50
 94,600 22.05 22.05 20.50 0 0 0
05/07/2023
22
 11,600 22.80 22.80 21.80 0 0 0
04/07/2023
22.40
 172,300 21.15 22.40 21.10 0 0 0
03/07/2023
22.65
 111,900 23.65 23.70 22.65 0 0 0
30/06/2023
24.35
 9,800 25 25 24.30 0 0 0
29/06/2023
25.35
 56,000 25.95 26 24.05 0 0 0
28/06/2023
25.30
 23,100 26.40 26.40 25.30 0 0 0
27/06/2023
25.35
 23,200 25 25.35 24.50 0 0 0
26/06/2023
24.80
 33,700 24.85 24.95 24.20 0 0 0
23/06/2023
24.80
 12,900 25.30 25.30 24.80 0 0 0
22/06/2023
25.20
 22,100 24.80 25.75 24.80 0 0 0
21/06/2023
24.80
 25,900 24.50 25 24.40 0 0 0
20/06/2023
24.45
 48,600 23.20 24.70 23.15 0 0 0
19/06/2023
23.20
 17,200 23.30 23.40 22.60 0 0 0
16/06/2023
22.50
 29,000 22.65 23.50 22.50 0 0 0
15/06/2023
22.90
 13,000 22.75 22.90 22.45 0 0 0
14/06/2023
22.60
 62,300 22.35 23.30 22.35 0 0 0
13/06/2023
23.40
 38,900 23.60 23.80 23.20 0 0 0
12/06/2023
23.60
 93,200 21.90 23.60 21.90 0 0 0
09/06/2023
22.10
 18,300 21.70 22.10 21.35 0 0 0
08/06/2023
22.20
 20,900 22.25 22.25 22 0 0 0
07/06/2023
22.20
 27,300 22.40 22.40 21.80 0 0 0
06/06/2023
22.40
 11,700 22 22.40 21.80 0 0 0
05/06/2023
22.10
 46,800 22 22.20 21.90 0 0 0
02/06/2023
22
 33,200 22.30 22.35 21.75 0 0 0
01/06/2023
21.85
 72,100 21.90 21.90 21 0 0 0
31/05/2023
22.35
 62,300 22.90 22.90 21.45 0 0 0
30/05/2023
22.60
 53,600 22.45 22.80 21.85 0 0 0
29/05/2023
22.70
 269,900 23.10 23.10 22.15 0 0 0
26/05/2023
21.60
 42,700 21.60 21.60 21.60 0 0 0
25/05/2023
20.20
 55,400 19.10 20.20 19.10 0 0 0
24/05/2023
18.90
 13,300 18.35 19.10 18.35 0 0 0
23/05/2023
19
 20,800 19.25 19.30 18.65 0 0 0
22/05/2023
19.10
 29,900 18.45 19.10 18 0 0 0
19/05/2023
18.90
 4,300 19 19 18.70 0 0 0
18/05/2023
19
 2,100 19 19 18.70 0 0 0
17/05/2023
19.15
 20,300 19.15 19.35 18.90 0 0 0
16/05/2023
19.20
 24,800 19.40 19.40 18.80 0 0 0
15/05/2023
19.20
 30,300 18.40 19.45 18.20 0 0 0
12/05/2023
18.40
 22,400 18.20 18.40 17.90 0 0 0
11/05/2023
18
 12,100 18.40 18.40 17.90 0 0 0
10/05/2023
18.45
 23,600 18.10 18.45 17.60 0 0 0
09/05/2023
18.50
 30,200 18.80 18.80 18.05 0 0 0
08/05/2023
18.60
 7,200 18.60 18.60 18.30 0 0 0
05/05/2023
18.65
 7,900 18.30 18.80 18.20 0 0 0
04/05/2023
18.65
 7,000 18.75 18.75 18.10 0 0 0
03/05/2023
18.85
 39,800 19.90 19.90 18.85 0 0 0
02/05/2023
12.60
 20,400 11.90 12.80 11.90 0 0 0
01/05/2023
9.39
 0 9.39 9.39 9.39 0 0 0
28/04/2023
18.80
 16,700 19.20 19.20 18.40 0 0 0
27/04/2023
18.60
 4,000 18.90 18.90 18.40 0 0 0
26/04/2023
18.55
 4,900 18.60 18.65 18.30 0 0 0
25/04/2023
18.65
 3,600 18.70 18.70 18.20 0 0 0
24/04/2023
18.65
 11,100 18.30 18.65 18 0 0 0
21/04/2023
18.80
 10,400 18.30 18.90 18.30 0 0 0
20/04/2023
18.90
 5,600 19 19 18.55 0 0 0
19/04/2023
19
 26,100 18.60 19.30 18.40 0 0 0
18/04/2023
18.60
 21,600 18.65 18.75 18.40 0 0 0
17/04/2023
18.60
 4,600 18.55 18.65 18.30 0 0 0
14/04/2023
18.65
 18,700 18.70 18.80 18.05 0 0 0
13/04/2023
18.70
 8,900 18.25 18.80 18.25 0 0 0
12/04/2023
18.80
 38,500 18.95 19 18.35 0 0 0
11/04/2023
19.15
 24,400 18.80 19.15 18.45 0 0 0
10/04/2023
19.10
 79,300 19 19.60 18.75 0 0 0

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