CTCP Ô tô TMT (tmt)

6.50
-0.30
(-4.41%)
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)
10/04/2015
20.92
 107,520 21.28 21.43 20.84 0 0 0
09/04/2015
21.28
 72,700 20.77 21.43 20.63 2,130 0 0.1
08/04/2015
20.77
 6,350 20.99 21.14 20.63 400 2,120 -0.0
07/04/2015
20.99
 25,640 19.97 21.06 19.90 0 0 0
06/04/2015
19.97
 67,330 20.26 20.99 19.82 0 0 0
03/04/2015
20.26
 162,510 21.72 21.72 20.26 2,120 0 0.1
02/04/2015
21.72
 57,360 20.77 22.16 21.06 500 0 0.0
01/04/2015
20.77
 173,660 19.46 20.77 19.53 0 3,500 -0.1
31/03/2015
19.46
 46,120 18.29 19.53 18.37 800 0 0.0
30/03/2015
18.29
 36,190 18.22 18.73 18.22 0 0 0
27/03/2015
18.22
 37,720 18.66 18.88 18.22 0 0 0
26/03/2015
18.66
 30,080 18.22 18.66 18.08 0 0 0
25/03/2015
18.22
 33,080 18.66 19.10 18.22 1,200 1,100 0.0
24/03/2015
18.66
 93,700 18.22 18.66 17.86 1,200 1,100 0.0
23/03/2015
18.22
 76,110 18.73 18.88 17.86 0 0 0
20/03/2015
18.73
 38,450 19.17 19.17 18.66 0 0 0
19/03/2015
19.17
 17,990 19.17 19.61 18.88 0 5,400 -0.1
18/03/2015
19.17
 52,720 19.24 19.46 18.80 1,000 4,000 -0.1
17/03/2015
19.24
 19,500 19.24 19.75 19.24 5,000 4,880 0.0
16/03/2015
19.24
 67,990 19.97 19.97 19.24 7,580 0 0.2
13/03/2015
19.97
 54,230 19.61 20.19 19.31 15,190 0 0.4
12/03/2015
19.61
 33,840 19.97 19.97 19.46 5,000 20 0.1
11/03/2015
19.97
 158,290 19.53 20.41 19.02 71,200 1,000 1.9
10/03/2015
19.53
 82,970 20.12 20.99 19.39 500 0 0.0
09/03/2015
20.12
 154,370 18.95 20.26 18.80 6,030 1,000 0.1
06/03/2015
18.95
 125,670 20.33 20.33 18.95 1,200 0 0.0
05/03/2015
20.33
 173,140 21.79 23.10 20.33 4,740 0 0.1
04/03/2015
21.79
 53,890 20.41 21.79 21.79 4,770 0 0.1
03/03/2015
20.41
 95,340 19.10 20.41 20.33 0 8,500 -0.2
02/03/2015
19.10
 105,390 17.86 19.10 18.51 0 300 -0.0
27/02/2015
17.86
 38,660 17.42 17.86 17.35 8,100 500 0.2
26/02/2015
17.42
 118,750 16.62 17.42 16.25 11,000 2,220 0.2
25/02/2015
16.62
 181,290 15.89 16.98 16.03 27,800 1,660 0.6
24/02/2015
15.89
 312,780 14.87 15.89 15.31 110,000 53,280 1.2
13/02/2015
14.87
 188,890 13.92 14.87 14.36 40,000 0 0.8
12/02/2015
13.92
 187,040 13.05 13.92 13.48 0 0 0
11/02/2015
13.05
 55,900 12.97 13.12 12.75 8,830 0 0.2
10/02/2015
12.97
 28,570 12.90 12.97 12.61 3,880 990 0.1
09/02/2015
12.90
 40,650 13.12 13.12 12.61 4,700 0 0.1
06/02/2015
13.12
 12,970 13.12 13.34 12.90 500 0 0.0
05/02/2015
13.12
 5,220 13.05 13.48 13.05 0 0 0
04/02/2015
13.05
 49,150 12.68 13.26 12.68 6,000 0 0.1
03/02/2015
12.68
 135,710 12.46 13.26 12.46 1,000 3,750 -0.0
02/02/2015
12.46
 46,000 12.46 13.05 12.39 0 10 -0.0
30/01/2015
12.46
 109,790 12.97 13.48 12.46 800 47,830 -0.8
29/01/2015
12.97
 122,990 13.56 13.56 12.90 0 1,500 -0.0
28/01/2015
13.56
 122,260 13.70 13.85 13.41 0 500 -0.0
27/01/2015
13.70
 135,200 13.85 14.07 13.56 500 0 0.0
26/01/2015
13.85
 68,850 13.78 14.36 13.85 10,630 0 0.2
23/01/2015
13.78
 235,030 13.12 13.85 13.05 124,000 1,500 2.3
22/01/2015
13.12
 151,870 12.97 13.19 12.97 12,310 0 0.2
21/01/2015
12.97
 96,760 12.83 13.41 12.90 500 6,000 -0.1
20/01/2015
12.83
 147,050 12.03 12.83 11.95 57,720 0 1.0
19/01/2015
12.03
 116,590 12.03 12.17 11.81 0 52,180 -0.9
16/01/2015
12.03
 24,810 12.03 12.03 11.81 0 14,740 -0.2
15/01/2015
12.03
 16,660 12.03 12.03 11.73 1,200 1,450 -0.0
14/01/2015
12.03
 18,060 12.10 12.10 11.95 0 0 0
13/01/2015
12.10
 12,100 12.32 12.39 12.10 1,000 0 0.0
12/01/2015
12.32
 26,880 12.24 12.39 12.10 5,000 1,500 0.1
09/01/2015
12.24
 13,590 12.32 12.32 12.10 0 0 0
08/01/2015
12.32
 22,910 12.39 12.39 12.17 1,000 2,250 -0.0
07/01/2015
12.39
 23,240 12.32 12.54 12.10 400 0 0.0
06/01/2015
12.32
 12,800 12.10 12.32 11.95 0 50 -0.0
05/01/2015
12.10
 28,800 12.39 12.46 12.10 10,150 0 0.2
31/12/2014
12.39
 57,200 12.03 12.39 11.44 0 10,000 -0.2
30/12/2014
12.03
 25,390 11.81 12.03 11.37 0 0 0
29/12/2014
11.81
 42,050 11.81 11.81 11.08 0 0 0
26/12/2014
11.81
 41,760 12.17 12.24 11.52 2,500 0 0.0
25/12/2014
12.17
 4,230 12.10 12.17 11.95 1,900 0 0.0
24/12/2014
12.10
 21,540 12.10 12.39 11.88 10,000 0 0.2
23/12/2014
12.10
 32,130 11.73 12.10 11.73 11,500 0 0.2
22/12/2014
11.73
 36,780 11.66 11.73 11.30 0 0 0
19/12/2014
11.66
 10,970 11.88 11.88 11.52 0 1,500 -0.0
18/12/2014
11.88
 37,560 11.73 12.03 11.52 0 0 0
17/12/2014: Cổ tức tiền mặt tỉ lệ: 13%
17/12/2014
11.73
 212,640 11.81 12.10 11.15 0 0 0
16/12/2014
11.81
 99,500 11.94 12.08 11.74 0 0 0
15/12/2014
11.94
 122,570 11.87 12.14 11.81 0 17,200 -0.3
12/12/2014
11.87
 28,150 11.74 12.01 11.81 500 0 0.0
11/12/2014
11.74
 202,130 12.08 12.08 11.67 550 0 0.0
10/12/2014
12.08
 203,880 11.74 12.08 11.67 11,000 0 0.2
09/12/2014
11.74
 374,560 12.41 12.41 11.74 31,930 10,360 0.4
08/12/2014
12.41
 118,050 12.21 12.62 12.28 16,000 0 0.3
05/12/2014
12.21
 90,050 12.21 12.55 12.14 0 0 0
04/12/2014
12.21
 59,250 12.41 12.75 12.21 0 4,200 -0.1
03/12/2014
12.41
 61,060 12.48 12.62 12.14 6,020 0 0.1
02/12/2014
12.48
 425,210 12.01 12.82 12.01 6,660 1,010 0.1
01/12/2014
12.01
 72,300 11.40 12.01 11.40 0 1,000 -0.0
28/11/2014
11.40
 211,250 11.54 11.54 10.93 4,380 0 0.1
27/11/2014
11.54
 49,290 11.54 11.74 11.33 0 0 0
26/11/2014
11.54
 116,150 11.47 12.14 11.47 4,000 1,900 0.0
25/11/2014
11.47
 397,370 10.73 11.47 10.86 0 4,850 -0.1
24/11/2014
10.73
 67,460 10.53 10.93 10.53 1,000 7,000 -0.1
21/11/2014
10.53
 48,340 11.00 11.20 10.53 0 3,720 -0.1
20/11/2014
11.00
 49,740 10.93 11.20 10.73 2,000 0 0.0
19/11/2014
10.93
 71,910 10.59 11.07 10.53 1,720 0 0.0
18/11/2014
10.59
 114,240 10.86 10.93 10.59 0 1,380 -0.0
17/11/2014
10.86
 194,150 10.19 10.86 10.32 1,740 0 0.0
14/11/2014
10.19
 117,280 9.92 10.19 9.85 2,000 0 0.0
13/11/2014
9.92
 147,260 9.85 10.12 9.85 0 12,720 -0.2
12/11/2014
9.85
 139,240 9.45 9.99 9.45 15,660 5,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |