CTCP Ô tô TMT (tmt)

6.95
0.25
(3.73%)
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
(2024-10-22) 		0.11 1.61% 833,800 -3,900 -0.0
6.47
7.73
6.95
2 tháng
(2024-09-23) 		-0.04 -0.57% 1,229,900 10,300 0.1
6.47
7.73
6.95
3 tháng
(2024-08-23) 		-0.65 -8.55% 1,750,000 11,800 0.1
6.47
7.73
6.95
6 tháng
(2024-05-27) 		-3.40 -32.85% 3,020,800 -1,300 -0.1
6.47
14.65
6.95
12 tháng
(2023-11-27) 		-9.25 -57.10% 3,892,100 -35,900 -0.5
6.47
16.35
6.95
24 tháng
(2022-12-02) 		-2.70 -27.98% 9,505,100 -129,944 -2.7
6.47
25.70
6.95
36 tháng
(2021-12-07) 		-9.04 -56.52% 18,352,900 -5,375 0.6
6.47
25.75
6.95
60 tháng
(2019-12-18) 		2.71 64.10% 29,820,310 21,435 1.0
4.10
25.75
6.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2010
15.96
 30,550 16.24 16.24 15.96 2,250 0 0.1
21/06/2010
16.24
 3,110 16.24 16.66 15.54 50 0 0.0
18/06/2010
16.24
 8,510 16.38 16.66 16.24 2,300 0 0.1
17/06/2010
16.38
 21,330 16.10 16.66 16.10 0 0 0
16/06/2010
16.10
 15,080 15.68 16.10 15.82 0 0 0
15/06/2010
15.68
 1,800 15.68 15.82 15.12 500 0 0.0
14/06/2010
15.68
 8,100 16.10 16.10 15.54 0 0 0
11/06/2010
16.10
 5,920 15.68 16.10 15.68 0 0 0
10/06/2010
15.68
 26,900 16.38 16.38 15.68 0 0 0
09/06/2010
16.38
 59,140 16.38 16.38 15.68 0 0 0
08/06/2010
16.38
 16,260 17.22 17.22 16.38 0 0 0
07/06/2010
17.22
 10,110 16.94 17.22 17.22 0 0 0
04/06/2010
16.94
 0 16.94 16.94 16.94 0 0 0
03/06/2010
16.94
 20,500 16.94 17.08 16.66 0 0 0
02/06/2010
16.94
 25,000 16.80 16.94 16.80 0 0 0
01/06/2010
16.80
 15,800 16.66 17.22 16.66 0 0 0
31/05/2010
16.66
 1,700 17.50 17.50 16.66 0 0 0
28/05/2010
17.50
 5,000 17.36 17.50 17.08 0 0 0
27/05/2010
17.36
 16,510 17.36 17.36 17.08 1,500 0 0.1
26/05/2010
17.36
 1,600 17.36 17.36 17.08 0 0 0
25/05/2010
17.36
 17,500 17.22 17.92 16.38 0 0 0
24/05/2010
17.22
 500 16.52 17.22 17.22 0 0 0
21/05/2010
16.52
 6,300 17.36 17.36 16.52 100 0 0.0
20/05/2010
17.36
 35,740 17.36 17.36 16.52 0 0 0
19/05/2010
17.36
 840 18.20 18.20 17.36 0 0 0
18/05/2010
18.20
 2,130 18.48 18.48 17.92 0 0 0
17/05/2010
18.48
 30 18.06 18.48 18.48 0 0 0
14/05/2010
18.06
 4,900 17.64 18.20 17.64 2,900 0 0.2
13/05/2010
17.64
 8,010 18.06 18.62 17.64 5,000 0 0.3
12/05/2010
18.06
 6,410 18.76 18.90 17.92 550 0 0.0
11/05/2010
18.76
 7,500 19.32 19.32 18.76 0 1,500 -0.1
10/05/2010
19.32
 26,900 19.04 19.32 18.20 3,990 2,000 0.1
07/05/2010
19.04
 27,950 17.92 19.32 18.06 10,350 0 0.7
06/05/2010
17.92
 19,560 17.92 17.92 17.92 10,000 0 0.7
05/05/2010
17.92
 19,540 18.34 18.62 17.78 400 0 0.0
04/05/2010
18.34
 27,000 18.34 18.48 18.34 0 0 0
29/04/2010
18.34
 5,360 18.34 18.34 17.64 0 0 0
28/04/2010
18.34
 62,450 18.48 18.62 17.64 0 0 0
27/04/2010
18.48
 34,960 18.48 18.76 17.64 0 0 0
26/04/2010
18.48
 1,200 17.92 18.48 18.48 200 0 0.0
22/04/2010
17.92
 59,590 17.08 17.92 16.38 0 3,000 -0.2
21/04/2010
17.08
 63,500 17.64 17.64 16.80 20 3,000 -0.2
20/04/2010
17.64
 79,510 17.78 17.78 16.94 0 23,990 -1.5
19/04/2010
17.78
 74,070 17.78 17.78 16.94 20 0 0.0
16/04/2010
17.78
 57,390 16.94 17.78 17.36 20 0 0.0
15/04/2010
16.94
 60,220 16.24 16.94 16.52 20 0 0.0
14/04/2010
16.24
 92,840 15.68 16.38 15.12 3,540 0 0.2
13/04/2010
15.68
 85,650 14.98 15.68 15.26 0 0 0
12/04/2010
14.98
 58,610 14.70 15.40 14.28 200 0 0.0
09/04/2010
14.70
 21,300 14.14 14.84 14.42 0 0 0
08/04/2010
14.14
 65,700 13.55 14.14 14.14 0 0 0
07/04/2010
13.55
 8,510 14.00 14.00 13.47 0 0 0
06/04/2010
14.00
 45,600 14.00 14.56 14.00 0 0 0
05/04/2010
14.00
 86,150 13.44 14.00 13.55 0 500 -0.0
02/04/2010
13.44
 64,630 13.16 13.44 13.16 0 0 0
01/04/2010
13.16
 84,150 12.88 13.44 12.60 0 0 0
31/03/2010
12.88
 44,210 12.46 12.88 12.10 1,200 0 0.1
30/03/2010
12.46
 21,650 12.57 12.57 12.04 0 0 0
29/03/2010
12.57
 26,950 12.32 12.57 12.18 20,990 0 0.9
26/03/2010
12.32
 10,100 12.24 12.74 12.32 0 0 0
25/03/2010
12.24
 18,860 12.85 12.85 12.24 0 0 0
24/03/2010
12.85
 15,250 12.99 12.99 12.60 1,200 0 0.1
23/03/2010
12.99
 25,030 13.02 13.02 12.46 0 0 0
22/03/2010
13.02
 30,440 13.02 13.16 12.88 10,000 0 0.5
19/03/2010
13.02
 30,130 13.16 13.16 13.02 500 0 0.0
18/03/2010
13.16
 38,600 13.13 13.16 12.91 0 0 0
17/03/2010
13.13
 79,760 13.13 13.16 12.71 10,600 0 0.5
16/03/2010
13.13
 16,610 13.13 13.13 12.63 3,000 0 0.1
15/03/2010
13.13
 41,620 13.02 13.13 12.60 6,000 0 0.3
12/03/2010
13.02
 45,660 12.88 13.02 12.35 8,000 0 0.4
11/03/2010
12.88
 37,700 12.99 12.99 12.82 20 0 0.0
10/03/2010
12.99
 25,640 12.88 12.99 12.77 11,080 0 0.5
09/03/2010
12.88
 23,550 12.88 12.99 12.66 7,020 0 0.3
08/03/2010
12.88
 64,140 12.99 13.27 12.68 10,000 0 0.5
05/03/2010
12.99
 25,360 13.21 13.21 12.82 900 0 0.0
04/03/2010
13.21
 13,110 12.88 13.35 12.88 8,000 0 0.4
03/03/2010
12.88
 21,820 12.77 12.99 12.71 4,000 0 0.2
02/03/2010
12.77
 10,550 13.30 13.30 12.77 0 0 0
01/03/2010
13.30
 19,020 13.44 13.58 12.77 3,010 0 0.1
26/02/2010
13.44
 1,110 12.91 13.44 13.27 0 0 0
25/02/2010
12.91
 9,080 12.91 12.91 12.74 0 0 0
24/02/2010
12.91
 36,320 12.77 13.38 12.60 32,000 0 1.5
23/02/2010
12.77
 24,320 13.30 13.30 12.77 0 0 0
22/02/2010
13.30
 22,940 13.44 13.97 13.30 0 0 0
12/02/2010
13.44
 40,420 14.00 14.42 13.44 0 0 0
11/02/2010
14.00
 43,010 13.58 14.00 13.02 30,000 0 1.5
10/02/2010: Cổ tức tiền mặt tỉ lệ: 25%
Quyền mua cổ phiếu: 4/1 Giá: 15 (Volume + 25%, Ratio=0.25)
10/02/2010
13.58
 9,010 13.38 13.72 13.10 0 0 0
09/02/2010
13.38
 104,720 13.38 13.38 13.04 80,030 0 4.7
08/02/2010
13.38
 249,430 12.81 13.38 12.70 129,170 0 7.5
05/02/2010
12.81
 232,190 13.04 13.04 12.47 16,040 0 0.9
04/02/2010
13.04
 113,970 12.81 13.04 12.81 5,000 0 0.3
03/02/2010
12.81
 100,470 12.35 12.81 12.47 0 0 0
02/02/2010
12.35
 179,950 11.78 12.35 12.12 0 0 0
01/02/2010
11.78
 48,070 11.44 11.78 11.44 0 0 0
29/01/2010
11.44
 40,080 11.90 11.90 11.42 100 0 0.0
28/01/2010
11.90
 31,430 12.01 12.35 11.44 0 0 0
27/01/2010
12.01
 56,900 12.35 12.35 12.01 5,000 0 0.3
26/01/2010
12.35
 181,020 12.01 12.35 11.42 0 0 0
25/01/2010
12.01
 49,540 12.58 12.58 12.01 230 0 0.0
22/01/2010
12.58
 122,430 12.58 12.58 12.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |