CTCP Ô tô TMT (tmt)

6.88
0.08
(1.18%)
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)
20/06/2014
4.76
 5,470 4.76 4.83 4.63 0 0 0
19/06/2014
4.76
 2,060 4.76 4.76 4.70 0 0 0
18/06/2014
4.76
 4,810 4.76 4.76 4.70 1,300 0 0.0
17/06/2014
4.76
 10 4.76 4.76 4.76 0 0 0
16/06/2014
4.76
 1,280 4.70 4.76 4.57 0 0 0
13/06/2014
4.70
 1,170 4.70 4.76 4.57 0 0 0
12/06/2014
4.70
 2,060 4.63 4.76 4.57 0 0 0
11/06/2014
4.63
 6,500 4.57 4.63 4.57 0 0 0
10/06/2014
4.57
 10 4.63 4.63 4.57 0 0 0
09/06/2014
4.63
 1,790 4.44 4.63 4.44 0 0 0
06/06/2014
4.44
 11,640 4.63 4.63 4.44 9,620 0 0.1
05/06/2014
4.63
 2,810 4.50 4.63 4.50 0 0 0
04/06/2014
4.50
 16,400 4.70 4.70 4.50 14,900 0 0.1
03/06/2014
4.70
 16,660 4.76 4.76 4.57 14,370 0 0.1
02/06/2014
4.76
 6,180 4.76 4.76 4.57 0 0 0
30/05/2014
4.76
 1,290 4.76 4.76 4.57 0 0 0
29/05/2014
4.76
 17,440 4.70 4.76 4.57 14,000 0 0.1
28/05/2014
4.70
 13,660 4.89 4.96 4.57 8,920 0 0.1
27/05/2014
4.89
 2,350 4.76 4.96 4.50 0 0 0
26/05/2014
4.76
 670 4.76 4.76 4.57 0 0 0
23/05/2014
4.76
 11,070 4.76 4.76 4.50 10,030 0 0.1
22/05/2014
4.76
 8,190 4.83 5.09 4.50 0 0 0
21/05/2014
4.83
 1,380 4.57 4.83 4.50 0 0 0
20/05/2014
4.57
 3,130 4.37 4.57 4.24 0 0 0
19/05/2014
4.37
 1,180 4.37 4.57 4.18 0 0 0
16/05/2014
4.37
 420 4.24 4.37 4.11 0 0 0
15/05/2014
4.24
 1,730 4.24 4.50 4.18 0 0 0
14/05/2014
4.24
 25,420 4.11 4.37 3.98 20,200 0 0.1
13/05/2014: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/85.2 (Volume + 8.52%, Ratio=0.09)
13/05/2014
4.11
 18,130 4.27 4.57 3.98 16,900 0 0.1
12/05/2014
4.27
 6,200 4.55 4.55 4.27 0 0 0
09/05/2014
4.55
 22,730 4.55 4.55 4.55 7,000 0 0.1
08/05/2014
4.55
 11,930 4.61 4.61 4.32 0 0 0
07/05/2014
4.61
 2,740 4.61 4.83 4.49 0 0 0
06/05/2014
4.61
 4,700 4.66 4.66 4.49 0 0 0
05/05/2014
4.66
 4,670 4.66 4.94 4.49 0 0 0
29/04/2014
4.66
 10,980 4.83 4.83 4.49 0 0 0
28/04/2014
4.83
 1,920 5.17 5.17 4.83 0 0 0
25/04/2014
5.17
 71,270 5.00 5.34 4.72 0 0 0
24/04/2014
5.00
 12,610 4.77 5.05 4.55 0 0 0
23/04/2014
4.77
 55,470 4.49 4.77 4.21 0 0 0
22/04/2014
4.49
 13,490 4.44 4.72 4.38 0 0 0
21/04/2014
4.44
 25,310 4.21 4.44 4.21 0 0 0
18/04/2014
4.21
 56,360 4.21 4.49 4.21 0 0 0
17/04/2014
4.21
 49,320 3.99 4.21 3.99 0 0 0
16/04/2014
3.99
 8,660 4.27 4.27 3.99 0 0 0
15/04/2014
4.27
 4,800 4.38 4.38 4.27 0 0 0
14/04/2014
4.38
 9,730 4.32 4.38 4.21 0 1,000 -0.0
11/04/2014
4.32
 1,810 4.38 4.38 4.32 0 0 0
10/04/2014
4.38
 2,120 4.38 4.49 4.27 0 50 -0.0
08/04/2014
4.38
 19,970 4.16 4.44 4.21 0 0 0
07/04/2014
4.16
 15,900 3.93 4.16 4.10 1,000 0 0.0
04/04/2014
3.93
 3,170 3.93 3.99 3.87 0 0 0
03/04/2014
3.93
 3,860 3.93 3.93 3.82 0 0 0
02/04/2014
3.93
 2,350 4.04 4.04 3.82 0 0 0
01/04/2014
4.04
 5,240 4.04 4.04 3.87 0 0 0
31/03/2014
4.04
 15,660 3.99 4.10 3.93 0 0 0
28/03/2014
3.99
 1,640 4.10 4.10 3.87 0 0 0
27/03/2014
4.10
 19,130 4.04 4.10 3.87 0 7,900 -0.1
26/03/2014
4.04
 1,970 4.16 4.16 4.04 0 0 0
25/03/2014
4.16
 3,080 4.16 4.16 4.10 0 0 0
24/03/2014
4.16
 14,720 4.16 4.21 4.10 0 0 0
21/03/2014
4.16
 19,220 4.10 4.16 4.10 0 0 0
20/03/2014
4.10
 35,700 4.04 4.27 4.04 17,100 0 0.1
19/03/2014
4.04
 31,800 4.04 4.32 4.04 17,100 0 0.1
18/03/2014
4.04
 17,970 4.10 4.16 4.04 0 0 0
17/03/2014
4.10
 4,510 4.21 4.21 3.99 0 0 0
14/03/2014
4.21
 18,450 3.99 4.21 3.87 0 0 0
13/03/2014
3.99
 2,250 3.93 3.99 3.93 0 0 0
12/03/2014
3.93
 22,120 3.76 3.99 3.71 0 0 0
11/03/2014
3.76
 16,510 3.71 3.76 3.71 0 0 0
10/03/2014
3.71
 1,500 3.71 3.76 3.71 0 0 0
07/03/2014
3.71
 1,170 3.76 3.82 3.65 0 0 0
06/03/2014
3.76
 830 3.65 3.76 3.65 0 690 -0.0
05/03/2014
3.65
 3,840 3.65 3.76 3.65 0 0 0
04/03/2014
3.65
 23,440 3.71 3.71 3.65 18,700 15,600 0.0
03/03/2014
3.71
 10,140 3.71 3.76 3.71 7,740 0 0.1
28/02/2014
3.71
 150 3.76 3.82 3.71 20 0 0.0
27/02/2014
3.76
 1,760 3.71 3.87 3.71 0 0 0
26/02/2014
3.71
 13,440 3.71 3.82 3.71 10,000 0 0.1
25/02/2014
3.71
 27,270 3.76 3.76 3.65 18,700 0 0.1
24/02/2014
3.76
 7,140 3.71 3.76 3.71 1,780 0 0.0
21/02/2014
3.71
 17,430 3.87 3.87 3.71 0 0 0
20/02/2014
3.87
 69,350 3.76 3.99 3.65 19,000 0 0.1
19/02/2014
3.76
 54,000 3.54 3.76 3.65 0 0 0
18/02/2014
3.54
 39,630 3.31 3.54 3.37 0 0 0
17/02/2014
3.31
 22,050 3.14 3.31 3.31 0 0 0
14/02/2014
3.14
 4,570 2.98 3.14 2.98 0 0 0
13/02/2014
2.98
 1,120 3.03 3.14 2.98 0 0 0
12/02/2014
3.03
 3,190 3.09 3.09 3.03 0 0 0
11/02/2014
3.09
 1,390 3.09 3.14 3.03 0 0 0
10/02/2014
3.09
 210 2.98 3.09 2.98 0 0 0
07/02/2014
2.98
 4,250 2.98 3.09 2.86 0 0 0
06/02/2014
2.98
 16,400 3.09 3.09 2.98 0 5,000 -0.0
27/01/2014
3.09
 200 3.03 3.09 2.98 0 0 0
24/01/2014
3.03
 21,640 3.03 3.03 2.98 15,500 15,000 0.0
23/01/2014
3.03
 15,400 3.03 3.03 3.03 15,200 15,000 0.0
22/01/2014
3.03
 290 3.03 3.20 3.03 0 0 0
21/01/2014
3.03
 510 3.14 3.14 3.03 10 0 0.0
20/01/2014
3.14
 14,920 3.26 3.26 3.09 14,900 5,300 0.1
17/01/2014
3.26
 21,520 3.26 3.26 3.09 14,900 20,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |