CTCP Ô tô TMT (tmt)

6.79
-0.01
(-0.15%)
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
(2024-10-15) 		-0.09 -1.29% 807,400 -3,800 -0.0
6.47
7.73
6.91
2 tháng
(2024-09-16) 		-0.32 -4.43% 1,233,200 10,500 0.1
6.47
7.73
6.91
3 tháng
(2024-08-16) 		-0.62 -8.23% 1,856,600 9,200 0.1
6.47
7.77
6.91
6 tháng
(2024-05-20) 		-3.99 -36.61% 2,978,900 -2,525 -0.1
6.47
14.65
6.91
12 tháng
(2023-11-20) 		-9.44 -57.74% 3,821,400 -37,625 -0.5
6.47
16.35
6.91
24 tháng
(2022-11-25) 		-1.09 -13.62% 9,509,000 -129,369 -2.7
6.47
25.70
6.91
36 tháng
(2021-11-30) 		-9.63 -58.21% 18,373,300 600 0.7
6.47
25.75
6.91
60 tháng
(2019-12-11) 		2.63 61.41% 29,748,790 20,210 1.0
4.10
25.75
6.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2015
28.63
 13,440 29.03 29.03 28.32 0 1,000 -0.0
03/09/2015
29.03
 42,840 29.43 29.43 27.84 100 1,000 -0.0
01/09/2015
29.43
 29,750 30.15 30.15 29.43 0 13,240 -0.5
31/08/2015
30.15
 34,720 30.54 30.54 29.75 7,090 0 0.3
28/08/2015
30.54
 164,970 28.56 30.54 28.56 86,570 0 3.3
27/08/2015
28.56
 74,130 29.43 29.43 28.56 15,070 36,020 -0.8
26/08/2015
29.43
 44,210 28.63 29.43 28.00 8,000 4,500 0.1
25/08/2015
28.63
 178,900 26.96 28.63 25.14 106,300 21,340 2.9
24/08/2015
26.96
 76,790 28.95 28.95 26.96 20,700 0 0.7
21/08/2015
28.95
 65,550 29.99 29.99 28.08 0 500 -0.0
20/08/2015
29.99
 18,300 30.54 30.54 29.99 2,500 0 0.1
19/08/2015
30.54
 59,420 30.15 31.18 29.99 0 0 0
18/08/2015
30.15
 55,110 29.27 30.15 29.11 0 500 -0.0
17/08/2015
29.27
 37,150 30.07 30.23 29.27 0 1,000 -0.0
14/08/2015
30.07
 77,170 30.31 30.62 29.83 4,050 1,220 0.1
13/08/2015
30.31
 44,250 31.18 31.18 30.31 0 780 -0.0
12/08/2015
31.18
 104,350 31.74 31.74 30.86 52,860 0 2.1
11/08/2015
31.74
 174,740 31.26 32.61 30.23 43,920 3,010 1.6
10/08/2015
31.26
 137,370 31.26 31.58 30.07 60 0 0.0
07/08/2015
31.26
 116,340 32.13 32.37 30.86 5,800 4,500 0.1
06/08/2015
32.13
 53,940 33.25 33.25 31.74 120 0 0.0
05/08/2015
33.25
 42,710 32.53 33.25 32.53 0 0 0
04/08/2015
32.53
 72,840 32.06 32.53 31.02 15,500 0 0.6
03/08/2015
32.06
 165,220 33.57 33.57 31.26 26,200 0 1.1
31/07/2015
33.57
 46,090 33.81 34.20 33.49 6,820 0 0.3
30/07/2015: Cổ tức tiền mặt tỉ lệ: 38.5%
30/07/2015
33.81
 29,970 33.53 35.00 33.49 4,590 0 0.2
29/07/2015
33.53
 101,090 33.38 34.26 33.38 43,800 0 2.0
28/07/2015
33.38
 80,590 33.75 34.62 33.31 6,500 0 0.3
27/07/2015
33.75
 53,510 33.16 34.26 33.16 3,330 1,000 0.1
24/07/2015
33.16
 21,890 33.16 33.16 32.43 9,000 0 0.4
23/07/2015
33.16
 48,500 33.75 33.75 32.80 200 0 0.0
22/07/2015
33.75
 23,050 33.82 33.82 33.16 610 0 0.0
21/07/2015
33.82
 21,820 33.82 34.26 33.53 8,470 2,630 0.3
20/07/2015
33.82
 48,350 33.89 33.89 32.80 17,940 0 0.8
17/07/2015
33.89
 13,040 34.84 34.84 33.89 4,760 0 0.2
16/07/2015
34.84
 36,570 34.84 35.35 34.62 4,910 90 0.2
15/07/2015
34.84
 66,310 34.40 35.35 34.40 7,520 0 0.4
14/07/2015
34.40
 75,460 34.26 34.84 34.18 3,410 5,000 -0.1
13/07/2015
34.26
 163,280 34.98 35.35 33.75 4,700 0 0.2
10/07/2015
34.98
 74,430 34.91 36.08 34.91 3,250 0 0.2
09/07/2015
34.91
 144,690 32.65 34.91 34.91 2,500 0 0.1
08/07/2015
32.65
 313,420 30.54 32.65 32.00 1,100 5,160 -0.2
07/07/2015
30.54
 35,270 30.47 31.34 29.66 4,090 3,000 0.0
06/07/2015
30.47
 133,680 28.57 30.47 28.72 1,850 0 0.1
03/07/2015
28.57
 153,130 26.75 28.57 25.36 6,040 89,670 -3.2
02/07/2015
26.75
 34,580 28.72 28.72 26.75 0 0 0
01/07/2015
28.72
 118,070 30.83 30.83 28.72 2,000 9,070 -0.3
30/06/2015
30.83
 46,000 31.19 31.19 30.47 0 1,260 -0.1
29/06/2015
31.19
 26,210 30.98 31.70 30.98 0 11,610 -0.5
26/06/2015
30.98
 29,700 32.00 32.07 30.98 0 0 0
25/06/2015
32.00
 15,800 32.43 32.43 31.56 0 0 0
24/06/2015
32.43
 11,910 32.43 32.72 31.12 0 0 0
23/06/2015
32.43
 33,660 31.05 32.43 30.98 3,000 6,000 -0.1
22/06/2015
31.05
 59,750 32.36 32.36 30.61 4,520 2,800 0.1
19/06/2015
32.36
 37,670 32.72 33.38 32.36 400 0 0.0
18/06/2015
32.72
 38,230 32.80 32.87 32.07 0 0 0
17/06/2015
32.80
 96,750 33.16 33.89 32.43 400 0 0.0
16/06/2015
33.16
 267,840 31.19 33.31 31.19 16,950 4,430 0.6
15/06/2015
31.19
 57,540 29.59 31.19 29.66 8,960 0 0.4
12/06/2015
29.59
 27,150 29.37 29.59 28.79 21,740 0 0.9
11/06/2015
29.37
 43,570 29.66 29.66 28.57 0 0 0
10/06/2015
29.66
 57,940 29.74 29.74 29.44 7,690 5,000 0.1
09/06/2015
29.74
 59,740 29.88 30.17 29.52 0 4,000 -0.2
08/06/2015
29.88
 21,420 30.25 30.47 29.88 0 0 0
05/06/2015
30.25
 22,960 29.74 30.25 29.52 1,000 0 0.0
04/06/2015
29.74
 23,760 29.88 30.03 29.59 300 0 0.0
03/06/2015
29.88
 29,330 29.52 30.17 29.52 0 0 0
02/06/2015
29.52
 36,520 29.88 30.03 29.52 200 0 0.0
01/06/2015
29.88
 33,430 29.96 30.03 29.23 4,690 0 0.2
29/05/2015
29.96
 60,750 30.76 30.98 29.88 7,520 0 0.3
28/05/2015
30.76
 50,590 30.25 31.34 30.03 4,000 0 0.2
27/05/2015
30.25
 41,900 29.88 30.47 29.88 14,520 0 0.6
26/05/2015
29.88
 114,630 29.88 30.83 29.52 6,670 0 0.3
25/05/2015
29.88
 75,360 29.88 30.25 29.44 650 0 0.0
22/05/2015
29.88
 78,120 30.10 30.98 29.74 0 0 0
21/05/2015
30.10
 70,720 29.59 31.34 28.50 4,260 0 0.2
20/05/2015
29.59
 130,000 30.32 31.70 29.59 630 0 0.0
19/05/2015
30.32
 76,580 28.35 30.32 28.72 0 0 0
18/05/2015
28.35
 54,740 28.06 29.01 27.40 330 0 0.0
15/05/2015
28.06
 60,800 28.64 28.64 27.40 0 190 -0.0
14/05/2015
28.64
 70,240 27.19 28.72 27.62 5,990 0 0.2
13/05/2015
27.19
 101,360 25.51 27.26 26.02 0 200 -0.0
12/05/2015
25.51
 73,590 24.42 25.51 24.49 190 0 0.0
11/05/2015
24.42
 66,090 24.49 24.49 23.83 400 0 0.0
08/05/2015
24.49
 25,010 24.34 24.78 23.76 1,250 20 0.0
07/05/2015
24.34
 56,990 22.89 24.42 22.89 0 1,000 -0.0
06/05/2015
22.89
 46,410 22.38 23.54 22.08 0 0 0
05/05/2015
22.38
 94,820 22.96 23.18 21.87 2,960 0 0.1
04/05/2015
22.96
 171,340 22.38 23.91 22.67 2,000 100 0.1
27/04/2015
22.38
 48,140 20.92 22.38 22.38 0 19,990 -0.6
24/04/2015
20.92
 14,560 20.77 20.92 20.63 5,000 1,000 0.1
23/04/2015
20.77
 20,630 20.77 20.92 20.55 16,350 0 0.5
22/04/2015
20.77
 38,420 20.41 21.06 20.41 0 0 0
21/04/2015
20.41
 51,490 20.63 20.92 20.41 0 0 0
20/04/2015
20.63
 25,080 20.70 20.92 20.63 500 0 0.0
17/04/2015
20.70
 33,010 20.84 20.92 20.70 0 0 0
16/04/2015
20.84
 65,600 21.28 21.50 20.41 0 0 0
15/04/2015
21.28
 70,440 21.14 21.72 21.14 0 0 0
14/04/2015
21.14
 36,030 21.65 22.08 21.14 0 1,000 -0.0
13/04/2015
21.65
 53,840 20.92 21.79 20.70 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |