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
(2024-10-16) 		-0.06 -0.88% 785,000 -3,900 -0.0
6.47
7.73
6.79
2 tháng
(2024-09-16) 		-0.44 -6.09% 1,240,700 12,400 0.1
6.47
7.73
6.79
3 tháng
(2024-08-19) 		-0.97 -12.50% 1,836,000 11,200 0.1
6.47
7.77
6.79
6 tháng
(2024-05-20) 		-4.11 -37.71% 2,986,400 -1,300 -0.1
6.47
14.65
6.79
12 tháng
(2023-11-21) 		-9.56 -58.47% 3,828,700 -36,400 -0.5
6.47
16.35
6.79
24 tháng
(2022-11-28) 		-1.61 -19.17% 9,506,200 -129,144 -2.7
6.47
25.70
6.79
36 tháng
(2021-12-01) 		-9.52 -58.36% 18,360,000 6,825 0.8
6.47
25.75
6.79
60 tháng
(2019-12-12) 		2.51 58.60% 29,753,890 21,435 1.0
4.10
25.75
6.79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
22.40
 37,000 21.90 23.20 21.70 2,500 1,300 0.0
23/06/2022
21.90
 41,400 21.80 21.90 21.50 5,300 0 0.1
22/06/2022
21.80
 31,500 21.90 22.40 21.80 0 0 0.1
21/06/2022
21.90
 49,400 22.80 23 21.60 0 0 0.1
20/06/2022
22.80
 57,400 22.80 24.15 21.70 5,000 0 0.1
17/06/2022
22.80
 58,600 22.45 22.85 21 4,000 1,300 0.1
16/06/2022
22.45
 52,200 21 22.45 20.50 21,400 2,900 0.4
15/06/2022
21
 44,200 21.40 21.85 20.20 7,200 14,000 -0.1
14/06/2022
21.40
 125,700 22.90 22.90 21.40 12,300 1,000 0.2
13/06/2022
22.90
 80,100 24.60 24.60 22.90 0 16,000 -0.4
10/06/2022
24.60
 35,600 25 25.85 24.60 0 500 -0.0
09/06/2022
25
 29,000 25.15 25.15 24.15 0 4,500 -0.1
08/06/2022
25.15
 64,400 25.15 26.60 25 0 0 -0.3
07/06/2022
25.15
 140,600 25.60 25.90 24.50 0 0 0
06/06/2022
25.60
 130,800 25.75 27.45 25.60 1,000 0 0.0
03/06/2022
25.75
 62,800 24.50 25.95 24 400 900 -0.0
02/06/2022
24.50
 16,900 24.50 25 23.75 500 0 0.0
01/06/2022
24.50
 94,800 24.40 25 24 29,000 1,300 0.7
31/05/2022
24.40
 134,600 22.85 24.40 23 13,000 0 0.3
30/05/2022
22.85
 117,000 21.40 22.85 21.40 1,900 0 0.0
27/05/2022
21.40
 22,500 21.50 21.50 21.40 1,000 0 0.0
26/05/2022
21.50
 27,000 21.55 22.40 21 0 0 -0.0
25/05/2022
21.55
 58,800 20.15 21.55 20.50 0 0 -0.0
24/05/2022
20.15
 31,200 19.95 20.90 19.95 300 400 -0.0
23/05/2022
19.95
 15,900 19.95 20.90 19.60 1,000 0 0.0
20/05/2022
19.95
 31,100 20.35 20.35 19.95 0 0 0.2
19/05/2022
20.35
 22,100 20.55 20.55 19.55 9,500 0 0.2
18/05/2022
20.55
 29,600 20.55 21.35 20.55 10,700 0 0.2
17/05/2022
20.55
 84,900 19.25 20.55 19.50 71,900 0 1.5
16/05/2022
19.25
 44,700 19.40 20.75 19.25 2,100 0 0.0
13/05/2022
19.40
 64,400 20.85 21.40 19.40 2,100 200 0.0
12/05/2022
20.85
 72,500 22.40 22.40 20.85 0 0 0
11/05/2022
22.40
 25,000 22 22.40 21.60 0 3,600 -0.1
10/05/2022
22
 20,000 22.90 22.90 22 0 0 0
09/05/2022
22.90
 117,000 22.40 23.95 21.25 0 2,200 -0.1
06/05/2022
22.40
 69,200 21.70 22.50 21 1,800 0 0.0
05/05/2022
21.70
 54,000 20.85 22.25 20.95 0 0 0
04/05/2022
20.85
 93,200 19.50 20.85 20.10 200 0 0.0
29/04/2022
19.50
 30,500 18.80 19.90 18.80 0 0 0
28/04/2022
18.80
 23,400 18.70 19.40 18.15 0 0 0
27/04/2022
18.70
 45,200 18.70 19.40 18 0 0 0
26/04/2022
18.70
 143,600 19.95 19.95 18.60 5,100 1,000 0.1
25/04/2022
19.95
 51,300 21.40 21.40 19.95 300 4,000 -0.1
22/04/2022
21.40
 50,800 21.50 22 21 0 900 -0.0
21/04/2022: Cổ tức tiền mặt tỉ lệ: 20%
21/04/2022
21.50
 83,500 22.60 22.60 21.05 1,700 300 0.0
20/04/2022
22.60
 118,400 23.79 24.12 22.60 500 12,100 -0.3
19/04/2022
23.79
 93,600 23.52 24.71 23.70 7,100 300 0.2
18/04/2022
23.52
 128,200 23.33 24.44 22.60 4,900 600 0.1
15/04/2022
23.33
 143,600 22.46 23.43 22.74 500 500 0
14/04/2022
22.46
 68,200 22.05 22.78 21.68 500 100 0.0
13/04/2022
22.05
 71,600 21.41 22.05 20.67 600 200 0.0
12/04/2022
21.41
 71,200 21.27 22.05 20.21 800 500 0.0
08/04/2022
21.27
 78,700 20.72 21.86 21.04 0 1,200 -0.0
07/04/2022
20.72
 74,700 19.38 20.72 20.67 0 400 -0.0
06/04/2022
19.38
 36,000 19.66 19.66 19.02 400 0 0.0
05/04/2022
19.66
 21,400 19.94 19.94 19.57 0 0 0
04/04/2022
19.94
 49,800 20.49 20.49 19.06 0 0 0
01/04/2022
20.49
 23,000 20.67 20.67 19.52 800 0 0.0
31/03/2022
20.67
 37,900 20.67 21.13 20.40 0 200 -0.0
30/03/2022
20.67
 54,100 19.52 20.67 19.29 0 0 0
29/03/2022
19.52
 60,800 19.94 20.67 19.52 0 0 0
28/03/2022
19.94
 39,900 20.58 20.58 19.29 700 300 0.0
25/03/2022
20.58
 34,100 20.67 20.72 20.21 2,800 0 0.1
24/03/2022
20.67
 140,800 19.34 20.67 20.03 4,000 4,600 -0.0
23/03/2022
19.34
 109,200 18.10 19.34 18.37 0 400 -0.0
22/03/2022
18.10
 32,900 17.82 18.19 17.59 100 0 0.0
21/03/2022
17.82
 34,100 18.28 18.56 17.46 300 0 0.0
18/03/2022
18.28
 26,200 18.47 18.47 18.01 0 0 0
17/03/2022
18.47
 41,700 18.28 18.56 17.73 0 0 0
16/03/2022
18.28
 49,500 18.51 18.51 17.32 200 0 0.0
15/03/2022
18.51
 36,000 18.47 19.66 18.47 11,300 0 0.2
14/03/2022
18.47
 235,900 17.27 18.47 17.78 1,300 5,000 -0.1
11/03/2022
17.27
 99,500 16.17 17.27 16.63 0 0 0
10/03/2022
16.17
 11,600 16.03 16.17 15.80 0 0 0
09/03/2022
16.03
 21,700 16.12 16.12 15.11 0 0 0
08/03/2022
16.12
 1,900 16.21 16.26 15.80 0 0 0
07/03/2022
16.21
 44,800 16.26 16.35 15.62 0 0 0
04/03/2022
16.26
 6,500 16.26 16.35 15.89 0 0 0
03/03/2022
16.26
 13,000 16.03 16.26 15.76 400 5,100 -0.1
02/03/2022
16.03
 11,600 16.35 16.49 15.43 0 8,000 -0.1
01/03/2022
16.35
 18,200 16.40 16.40 15.85 0 0 0
28/02/2022
16.40
 6,300 16.54 16.63 16.40 0 0 0
25/02/2022
16.54
 6,400 16.81 16.81 16.54 0 0 0
24/02/2022
16.81
 30,300 17.00 17.00 15.85 0 11,200 -0.2
23/02/2022
17.00
 21,700 17.00 17.18 16.58 8,000 0 0.1
22/02/2022
17.00
 4,200 16.90 17.04 16.63 0 900 -0.0
21/02/2022
16.90
 9,300 16.81 17.09 16.86 0 0 0
18/02/2022
16.81
 15,800 16.95 17.18 16.63 0 2,600 -0.0
17/02/2022
16.95
 7,200 17.00 17.41 16.95 0 0 0
16/02/2022
17.00
 28,000 17.04 17.36 17.00 7,800 0 0.1
15/02/2022
17.04
 17,000 17.46 17.46 17.00 0 0 0
14/02/2022
17.46
 17,100 16.72 17.46 16.81 0 100 -0.0
11/02/2022
16.72
 6,100 17.00 17.32 15.85 0 0 0
10/02/2022
17.00
 20,400 16.77 17.00 16.77 3,700 0 0.1
09/02/2022
16.77
 1,200 16.90 16.90 16.54 0 0 0
08/02/2022
16.90
 6,600 16.54 16.90 16.17 0 0 0
07/02/2022
16.54
 21,200 15.53 16.54 15.76 0 0 0
28/01/2022
15.53
 5,000 16.31 16.31 15.53 0 500 -0.0
27/01/2022
16.31
 19,800 16.12 16.44 15.43 0 0 0
26/01/2022
16.12
 5,100 16.44 16.44 15.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |