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)
11/11/2014
9.45
 72,150 9.45 9.92 9.38 1,000 1,880 -0.0
10/11/2014
9.45
 84,210 9.51 9.58 9.38 0 0 0
07/11/2014
9.51
 56,810 9.65 9.65 9.38 1,500 18,000 -0.2
06/11/2014
9.65
 30,590 9.45 9.72 9.38 0 0 0
05/11/2014
9.45
 52,360 9.38 9.65 9.38 4,000 0 0.1
04/11/2014
9.38
 45,160 9.45 9.58 9.18 1,000 400 0.0
03/11/2014
9.45
 25,190 9.18 9.65 9.31 1,500 0 0.0
31/10/2014
9.18
 33,250 9.18 9.31 9.11 3,000 0 0.0
30/10/2014
9.18
 29,990 9.18 9.45 9.11 0 0 0
29/10/2014
9.18
 59,880 8.77 9.38 8.97 4,490 0 0.1
28/10/2014
8.77
 47,010 9.31 9.31 8.70 0 0 0
27/10/2014
9.31
 27,390 9.58 9.58 9.11 0 0 0
24/10/2014
9.58
 35,530 9.45 9.78 9.31 11,000 1,000 0.1
23/10/2014
9.45
 29,030 9.38 9.78 9.31 0 0 0
22/10/2014
9.38
 113,120 9.31 9.85 9.18 1,940 1,000 0.0
21/10/2014
9.31
 55,610 9.65 10.12 9.31 0 2,490 -0.0
20/10/2014
9.65
 11,640 9.85 10.12 9.51 0 0 0
17/10/2014
9.85
 128,080 10.53 10.86 9.85 9,750 1,010 0.1
16/10/2014
10.53
 45,080 11.27 11.27 10.53 0 10 -0.0
15/10/2014
11.27
 104,390 11.27 11.27 10.53 25,000 0 0.4
14/10/2014
11.27
 48,850 11.07 11.81 11.07 0 0 0
13/10/2014
11.07
 166,610 10.39 11.07 10.26 0 0 0
10/10/2014
10.39
 82,420 10.12 10.80 10.39 1,000 4,000 -0.0
09/10/2014
10.12
 26,500 10.12 10.32 10.05 0 3,080 -0.0
08/10/2014
10.12
 8,790 10.19 10.32 9.92 0 0 0
07/10/2014
10.19
 24,410 10.19 10.19 9.78 0 0 0
06/10/2014
10.19
 86,060 9.65 10.32 9.51 1,000 0 0.0
03/10/2014
9.65
 58,420 9.31 9.92 9.18 1,500 0 0.0
02/10/2014
9.31
 19,400 9.31 9.31 9.11 0 2,000 -0.0
01/10/2014
9.31
 35,680 9.11 9.45 9.18 1,500 3,000 -0.0
30/09/2014
9.11
 2,160 9.31 9.31 8.97 0 2,000 -0.0
29/09/2014
9.31
 16,180 9.18 9.31 8.97 9,050 0 0.1
26/09/2014
9.18
 21,110 9.31 9.51 9.18 0 0 0
25/09/2014
9.31
 17,810 8.91 9.38 8.70 0 0 0
24/09/2014
8.91
 40,760 9.18 9.18 8.70 0 1,080 -0.0
23/09/2014
9.18
 44,880 9.78 9.78 9.18 0 0 0
22/09/2014
9.78
 31,030 9.78 10.26 9.78 2,450 0 0.0
19/09/2014
9.78
 300,210 9.18 9.78 9.18 19,760 0 0.3
18/09/2014
9.18
 113,580 8.64 9.18 8.77 0 0 0
17/09/2014
8.64
 23,740 8.50 8.84 8.23 0 0 0
16/09/2014
8.50
 89,320 8.84 8.84 8.43 0 24,600 -0.3
15/09/2014
8.84
 80,720 9.38 9.85 8.84 1,300 4,500 -0.0
12/09/2014
9.38
 43,730 9.72 9.72 9.04 3,000 0 0.0
11/09/2014
9.72
 141,240 10.39 10.66 9.72 0 20 -0.0
10/09/2014: Cổ tức tiền mặt tỉ lệ: 5%
10/09/2014
10.39
 30,540 9.85 10.39 9.78 11,260 0 0.2
09/09/2014
9.85
 174,720 10.57 11.29 9.85 18,700 11,300 0.1
08/09/2014
10.57
 179,920 9.92 10.57 10.18 24,380 0 0.4
05/09/2014
9.92
 96,130 9.33 9.98 9.33 0 0 0
04/09/2014
9.33
 110,710 8.74 9.33 8.74 0 0 0
03/09/2014
8.74
 65,560 8.42 9.00 8.61 7,150 0 0.1
29/08/2014
8.42
 119,600 7.89 8.42 8.15 13,500 0 0.2
28/08/2014
7.89
 48,500 7.76 8.09 7.70 0 0 0
27/08/2014
7.76
 39,210 7.63 8.15 7.63 19,990 0 0.2
26/08/2014
7.63
 25,050 7.70 7.96 7.50 0 0 0
25/08/2014
7.70
 65,130 7.44 7.89 7.37 11,300 0 0.1
22/08/2014
7.44
 25,080 7.44 7.57 7.18 10,000 0 0.1
21/08/2014
7.44
 30,510 7.44 7.63 7.24 0 6,890 -0.1
20/08/2014
7.44
 50,390 7.05 7.50 7.05 4,000 0 0.0
19/08/2014
7.05
 25,640 6.98 7.18 6.85 0 0 0
18/08/2014
6.98
 29,800 6.98 7.31 6.91 1,000 0 0.0
15/08/2014
6.98
 71,460 7.37 7.70 6.98 0 0 0
14/08/2014
7.37
 187,010 6.98 7.44 7.18 1,500 0 0.0
13/08/2014
6.98
 53,700 6.52 6.98 6.52 2,000 0 0.0
12/08/2014
6.52
 40,450 6.20 6.52 6.13 4,000 0 0.0
11/08/2014
6.20
 66,790 5.94 6.33 6.20 0 0 0
08/08/2014
5.94
 33,780 5.74 5.94 5.68 0 0 0
07/08/2014
5.74
 23,200 5.68 5.74 5.61 0 0 0
06/08/2014
5.68
 24,760 5.74 5.74 5.55 0 0 0
05/08/2014
5.74
 5,840 5.61 5.74 5.61 0 10 -0.0
04/08/2014
5.61
 48,630 5.35 5.61 5.41 1,000 0 0.0
01/08/2014
5.35
 26,790 5.55 5.55 5.35 0 0 0
31/07/2014
5.55
 6,370 5.55 5.55 5.35 0 0 0
30/07/2014
5.55
 21,050 5.55 5.68 5.35 0 0 0
29/07/2014
5.55
 96,160 5.35 5.68 5.35 0 0 0
28/07/2014
5.35
 20,180 5.15 5.35 5.15 0 0 0
25/07/2014
5.15
 12,100 5.15 5.28 5.09 0 0 0
24/07/2014
5.15
 6,070 5.22 5.22 5.09 0 10 -0.0
23/07/2014
5.22
 3,480 5.35 5.35 5.15 0 0 0
22/07/2014
5.35
 10,310 5.35 5.35 5.22 0 0 0
21/07/2014
5.35
 3,660 5.41 5.41 5.22 0 0 0
18/07/2014
5.41
 2,710 5.41 5.48 5.28 300 30 0.0
17/07/2014
5.41
 800 5.28 5.41 5.15 0 0 0
16/07/2014
5.28
 1,490 5.22 5.48 5.09 0 0 0
15/07/2014
5.22
 5,210 5.22 5.48 5.15 0 0 0
14/07/2014
5.22
 6,930 5.15 5.28 5.02 2,600 0 0.0
11/07/2014
5.15
 1,310 5.09 5.41 4.89 0 0 0
10/07/2014
5.09
 4,340 5.35 5.48 5.09 0 0 0
09/07/2014
5.35
 10,040 5.09 5.35 5.09 0 0 0
08/07/2014
5.09
 10,650 4.96 5.09 4.76 0 0 0
07/07/2014
4.96
 7,600 4.89 5.15 4.89 0 0 0
04/07/2014
4.89
 46,480 4.83 4.89 4.76 0 0 0
03/07/2014
4.83
 4,110 4.83 4.89 4.76 0 0 0
02/07/2014
4.83
 1,200 4.89 5.02 4.76 0 0 0
01/07/2014
4.89
 28,120 4.83 5.09 4.63 0 0 0
30/06/2014
4.83
 2,100 4.76 4.83 4.83 0 0 0
27/06/2014
4.76
 3,570 4.83 4.83 4.76 0 0 0
26/06/2014
4.83
 19,160 4.76 4.83 4.76 0 0 0
25/06/2014
4.76
 1,430 4.70 4.76 4.63 0 0 0
24/06/2014
4.70
 150 4.70 4.76 4.63 0 0 0
23/06/2014
4.70
 4,040 4.76 4.83 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |