CTCP Ô tô TMT (tmt)

10.40
0.40
(4%)
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)
03/06/2022
25.75
 62,800 24.85 25.95 24 0 0 0
02/06/2022
24.50
 16,900 25 25 23.75 0 0 0
01/06/2022
24.50
 94,800 24.95 25 24 0 0 0
31/05/2022
24.40
 134,600 23.90 24.40 23 0 0 0
30/05/2022
22.85
 117,000 21.50 22.85 21.40 0 0 0
27/05/2022
21.40
 22,500 21.40 21.50 21.40 0 0 0
26/05/2022
21.50
 27,000 22.40 22.40 21 0 0 0
25/05/2022
21.55
 58,800 20.50 21.55 20.50 0 0 0
24/05/2022
20.15
 31,200 19.95 20.90 19.95 0 0 0
23/05/2022
19.95
 15,900 20.90 20.90 19.60 0 0 0
20/05/2022
19.95
 31,100 20.35 20.35 19.95 0 0 0
19/05/2022
20.35
 22,100 19.55 20.40 19.55 0 0 0
18/05/2022
20.55
 29,600 21.35 21.35 20.55 0 0 0
17/05/2022
20.55
 84,900 19.60 20.55 19.50 0 0 0
16/05/2022
19.25
 44,700 20.70 20.75 19.25 0 0 0
13/05/2022
19.40
 64,400 21.40 21.40 19.40 0 0 0
12/05/2022
20.85
 72,500 22.10 22.10 20.85 0 0 0
11/05/2022
22.40
 25,000 22 22.40 21.60 0 0 0
10/05/2022
22
 20,000 22.90 22.90 22 0 0 0
09/05/2022
22.90
 117,000 21.25 23.95 21.25 0 0 0
06/05/2022
22.40
 69,200 21 22.50 21 0 0 0
05/05/2022
21.70
 54,000 22 22.25 20.95 0 0 0
04/05/2022
20.85
 93,200 20.10 20.85 20.10 0 0 0
29/04/2022
19.50
 30,500 19.90 19.90 18.80 0 0 0
28/04/2022
18.80
 23,400 18.40 19.40 18.15 0 0 0
27/04/2022
18.70
 45,200 18.50 19.40 18 0 0 0
26/04/2022
18.70
 143,600 18.60 19 18.60 0 0 0
25/04/2022
19.95
 51,300 20.70 21 19.95 0 0 0
22/04/2022
21.40
 50,800 21.50 22 21 0 0 0
21/04/2022: Cổ tức tiền mặt tỉ lệ: 20%
21/04/2022
21.50
 83,500 21.05 22.35 21.05 0 0 0
20/04/2022
22.60
 118,400 24.12 24.12 22.60 0 0 0
19/04/2022
23.79
 93,600 24.71 24.71 23.70 0 0 0
18/04/2022
23.52
 128,200 23.98 24.44 22.60 0 0 0
15/04/2022
23.33
 143,600 22.74 23.43 22.74 0 0 0
14/04/2022
22.46
 68,200 22.78 22.78 21.68 0 0 0
13/04/2022
22.05
 71,600 21.22 22.05 20.67 0 0 0
12/04/2022
21.41
 71,200 21.96 22.05 20.21 0 0 0
08/04/2022
21.27
 78,700 21.86 21.86 21.04 0 0 0
07/04/2022
20.72
 74,700 20.67 20.72 20.67 0 0 0
06/04/2022
19.38
 36,000 19.48 19.48 19.02 0 0 0
05/04/2022
19.66
 21,400 19.94 19.94 19.57 0 0 0
04/04/2022
19.94
 49,800 20.30 20.49 19.06 0 0 0
01/04/2022
20.49
 23,000 20.67 20.67 19.52 0 0 0
31/03/2022
20.67
 37,900 20.76 21.13 20.40 0 0 0
30/03/2022
20.67
 54,100 19.52 20.67 19.29 0 0 0
29/03/2022
19.52
 60,800 19.94 20.67 19.52 0 0 0
28/03/2022
19.94
 39,900 20.40 20.40 19.29 0 0 0
25/03/2022
20.58
 34,100 20.72 20.72 20.21 0 0 0
24/03/2022
20.67
 140,800 20.58 20.67 20.03 0 0 0
23/03/2022
19.34
 109,200 19.11 19.34 18.37 0 0 0
22/03/2022
18.10
 32,900 17.59 18.19 17.59 0 0 0
21/03/2022
17.82
 34,100 18.28 18.56 17.46 0 0 0
18/03/2022
18.28
 26,200 18.47 18.47 18.01 0 0 0
17/03/2022
18.47
 41,700 18.28 18.56 17.73 0 0 0
16/03/2022
18.28
 49,500 18.01 18.28 17.32 0 0 0
15/03/2022
18.51
 36,000 18.93 19.66 18.47 0 0 0
14/03/2022
18.47
 235,900 18.47 18.47 17.78 0 0 0
11/03/2022
17.27
 99,500 16.63 17.27 16.63 0 0 0
10/03/2022
16.17
 11,600 16.03 16.17 15.80 0 0 0
09/03/2022
16.03
 21,700 16.08 16.08 15.11 0 0 0
08/03/2022
16.12
 1,900 16.21 16.26 15.80 0 0 0
07/03/2022
16.21
 44,800 16.08 16.35 15.62 0 0 0
04/03/2022
16.26
 6,500 16.08 16.35 15.89 0 0 0
03/03/2022
16.26
 13,000 15.76 16.26 15.76 0 0 0
02/03/2022
16.03
 11,600 16.35 16.49 15.43 0 0 0
01/03/2022
16.35
 18,200 16.35 16.40 15.85 0 0 0
28/02/2022
16.40
 6,300 16.54 16.63 16.40 0 0 0
25/02/2022
16.54
 6,400 16.81 16.81 16.54 0 0 0
24/02/2022
16.81
 30,300 16.77 16.81 15.85 0 0 0
23/02/2022
17.00
 21,700 17.18 17.18 16.58 0 0 0
22/02/2022
17.00
 4,200 16.63 17.04 16.63 0 0 0
21/02/2022
16.90
 9,300 17.09 17.09 16.86 0 0 0
18/02/2022
16.81
 15,800 16.63 17.18 16.63 0 0 0
17/02/2022
16.95
 7,200 17.41 17.41 16.95 0 0 0
16/02/2022
17.00
 28,000 17.04 17.36 17.00 0 0 0
15/02/2022
17.04
 17,000 17.00 17.18 17.00 0 0 0
14/02/2022
17.46
 17,100 16.81 17.46 16.81 0 0 0
11/02/2022
16.72
 6,100 17.00 17.32 15.85 0 0 0
10/02/2022
17.00
 20,400 16.77 17.00 16.77 0 0 0
09/02/2022
16.77
 1,200 16.90 16.90 16.54 0 0 0
08/02/2022
16.90
 6,600 16.17 16.90 16.17 0 0 0
07/02/2022
16.54
 21,200 16.31 16.54 15.76 0 0 0
28/01/2022
15.53
 5,000 16.31 16.31 15.53 0 0 0
27/01/2022
16.31
 19,800 16.44 16.44 15.43 0 0 0
26/01/2022
16.12
 5,100 16.35 16.35 15.99 0 0 0
25/01/2022
16.44
 6,800 16.26 16.44 16.26 0 0 0
24/01/2022
16.26
 6,200 16.44 16.44 15.62 0 0 0
21/01/2022
16.31
 31,200 15.25 16.44 14.75 0 0 0
20/01/2022
15.80
 9,800 15.25 16.08 15.25 0 0 0
19/01/2022
15.43
 11,400 15.34 15.62 15.34 0 0 0
18/01/2022
15.34
 9,900 15.16 15.43 14.88 0 0 0
17/01/2022
15.62
 8,500 15.71 15.71 15.16 0 0 0
14/01/2022
15.71
 27,500 15.20 15.89 14.97 0 0 0
13/01/2022
16.03
 34,000 16.49 16.54 15.43 0 0 0
12/01/2022
16.54
 11,300 17.09 17.09 16.21 0 0 0
11/01/2022
17.27
 6,400 17.59 17.59 16.63 0 0 0
10/01/2022
17.59
 90,000 16.44 17.68 16.44 0 0 0
07/01/2022
16.54
 44,900 16.54 16.72 16.44 0 0 0
06/01/2022
17.00
 23,700 16.81 17.23 16.44 0 0 0
05/01/2022
17.00
 34,900 16.95 17.41 16.72 0 0 0

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