CTCP Ô tô TMT (tmt)

7.04
0.16
(2.33%)
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
(2024-08-21) 		-0.51 -6.75% 613,900 -600 -0.0
6.88
7.70
7.04
2 tháng
(2024-07-22) 		-3.46 -32.95% 1,158,500 -9,725 -0.1
6.88
10.50
7.04
3 tháng
(2024-06-24) 		-5.56 -44.13% 1,288,600 -9,125 -0.1
6.88
12.60
7.04
6 tháng
(2024-03-25) 		-5.56 -44.13% 2,108,600 -35,125 -0.4
6.88
14.65
7.04
12 tháng
(2023-09-26) 		-10.96 -60.89% 3,020,000 -67,125 -0.9
6.88
19.05
7.04
24 tháng
(2022-10-03) 		-6.86 -49.35% 9,113,500 -192,684 -3.6
6.88
25.70
7.04
36 tháng
(2021-10-06) 		-3.94 -35.87% 20,330,900 21,200 0.9
6.88
25.75
7.04
60 tháng
(2019-10-17) 		1.72 32.35% 28,704,320 7,880 0.9
4.01
25.75
7.04
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2015
39.37
 32,960 40.17 40.17 39.37 1,000 0 0.1
27/11/2015
40.17
 44,530 40.96 40.96 40.17 0 3,000 -0.2
26/11/2015
40.96
 15,330 42.55 42.55 40.57 0 0 0
25/11/2015
42.55
 24,590 41.36 42.55 41.36 5,880 2,600 0.2
24/11/2015
41.36
 22,740 42.55 42.55 41.36 4,720 4,500 0.0
23/11/2015
42.55
 15,530 42.16 42.55 41.36 0 800 -0.0
20/11/2015
42.16
 20,230 42.16 42.55 41.76 4,000 0 0.2
19/11/2015
42.16
 30,000 42.16 42.55 40.96 1,880 5,000 -0.2
18/11/2015
42.16
 32,360 42.16 42.95 41.76 1,100 0 0.1
17/11/2015
42.16
 40,340 43.75 43.75 42.16 4,300 4,200 0.0
16/11/2015
43.75
 36,640 44.15 44.94 43.35 4,730 2,500 0.1
13/11/2015
44.15
 34,000 43.35 44.54 42.16 8,800 0 0.5
12/11/2015
43.35
 47,980 43.75 43.75 41.76 4,670 0 0.3
11/11/2015
43.75
 59,310 45.34 45.34 43.75 5,150 0 0.3
10/11/2015
45.34
 115,930 42.55 45.34 43.75 21,500 1,700 1.1
09/11/2015
42.55
 74,130 39.77 42.55 40.17 4,700 2,760 0.1
06/11/2015
39.77
 102,380 40.96 41.76 38.98 5,570 11,200 -0.3
05/11/2015
40.96
 68,640 42.55 42.55 39.77 3,330 2,000 0.1
04/11/2015
42.55
 50,780 45.74 45.74 42.55 3,000 5,000 -0.1
03/11/2015
45.74
 144,380 45.74 45.74 42.55 7,260 7,000 0.0
02/11/2015
45.74
 97,430 48.92 48.92 45.74 3,500 0 0.2
30/10/2015
48.92
 62,550 51.30 51.30 48.92 6,100 12,000 -0.4
29/10/2015
51.30
 119,560 49.32 52.50 49.32 4,900 8,500 -0.2
28/10/2015
49.32
 59,390 46.13 49.32 48.92 3,200 4,600 -0.1
27/10/2015
46.13
 56,440 43.35 46.13 45.34 7,050 1,840 0.3
26/10/2015
43.35
 51,190 40.96 43.35 40.96 94,900 700 4.5
23/10/2015
40.96
 35,170 42.95 43.75 40.96 0 0 0
22/10/2015
42.95
 52,650 40.96 43.75 41.36 10,500 650 0.5
21/10/2015
40.96
 38,780 38.34 40.96 38.58 3,200 670 0.1
20/10/2015
38.34
 79,640 37.78 38.42 37.78 0 0 0
19/10/2015
37.78
 80,630 37.38 38.10 37.38 2,000 0 0.1
16/10/2015
37.38
 64,840 38.18 38.34 37.38 4,600 160 0.2
15/10/2015
38.18
 70,370 37.38 38.66 37.46 0 5,000 -0.2
14/10/2015
37.38
 51,210 36.83 37.38 36.27 800 0 0.0
13/10/2015
36.83
 64,900 36.83 37.23 36.19 6,730 0 0.3
12/10/2015
36.83
 27,810 37.54 37.54 36.59 2,500 0 0.1
09/10/2015
37.54
 110,600 38.10 38.10 36.99 5,690 0 0.3
08/10/2015
38.10
 84,030 37.38 38.50 37.38 253,490 0 11.1
07/10/2015
37.38
 62,810 37.38 38.10 36.99 17,000 1,000 0.8
06/10/2015
37.38
 142,340 36.91 37.70 35.79 3,330 0 0.2
05/10/2015
36.91
 162,120 36.91 37.23 35.40 360 0 0.0
02/10/2015
36.91
 46,020 35.79 36.99 35.87 1,120 0 0.1
01/10/2015
35.79
 66,150 35.00 35.79 35.00 12,220 0 0.5
30/09/2015
35.00
 160,970 33.65 35.24 33.96 3,000 0 0.1
29/09/2015
33.65
 98,040 32.85 34.20 32.21 4,300 50 0.2
28/09/2015
32.85
 53,400 31.50 32.85 31.66 0 0 0
25/09/2015
31.50
 108,830 31.50 32.45 31.42 1,500 0 0.1
24/09/2015
31.50
 37,460 31.34 32.21 31.18 0 0 0
23/09/2015
31.34
 8,960 31.02 31.34 30.78 980 0 0.0
22/09/2015
31.02
 23,750 31.26 31.74 30.94 380 0 0.0
21/09/2015
31.26
 41,350 31.58 31.82 31.02 700 0 0.0
18/09/2015
31.58
 26,220 31.02 32.29 30.86 400 0 0.0
17/09/2015
31.02
 38,410 32.21 32.21 31.02 300 0 0.0
16/09/2015
32.21
 75,210 32.21 33.01 31.82 27,270 0 1.1
15/09/2015
32.21
 92,460 30.46 32.45 30.46 310 0 0.0
14/09/2015
30.46
 190,190 28.48 30.46 29.91 700 0 0.0
11/09/2015
28.48
 14,390 28.48 28.79 28.24 8,500 0 0.3
10/09/2015
28.48
 11,310 28.63 28.63 28.32 3,000 10 0.1
09/09/2015
28.63
 42,160 28.08 28.95 28.24 0 12,000 -0.4
08/09/2015
28.08
 58,680 28.40 28.63 27.92 0 43,260 -1.5
07/09/2015
28.40
 17,560 28.63 28.63 28.40 3,830 500 0.1
04/09/2015
28.63
 13,440 29.03 29.03 28.32 0 1,000 -0.0
03/09/2015
29.03
 42,840 29.43 29.43 27.84 100 1,000 -0.0
01/09/2015
29.43
 29,750 30.15 30.15 29.43 0 13,240 -0.5
31/08/2015
30.15
 34,720 30.54 30.54 29.75 7,090 0 0.3
28/08/2015
30.54
 164,970 28.56 30.54 28.56 86,570 0 3.3
27/08/2015
28.56
 74,130 29.43 29.43 28.56 15,070 36,020 -0.8
26/08/2015
29.43
 44,210 28.63 29.43 28.00 8,000 4,500 0.1
25/08/2015
28.63
 178,900 26.96 28.63 25.14 106,300 21,340 2.9
24/08/2015
26.96
 76,790 28.95 28.95 26.96 20,700 0 0.7
21/08/2015
28.95
 65,550 29.99 29.99 28.08 0 500 -0.0
20/08/2015
29.99
 18,300 30.54 30.54 29.99 2,500 0 0.1
19/08/2015
30.54
 59,420 30.15 31.18 29.99 0 0 0
18/08/2015
30.15
 55,110 29.27 30.15 29.11 0 500 -0.0
17/08/2015
29.27
 37,150 30.07 30.23 29.27 0 1,000 -0.0
14/08/2015
30.07
 77,170 30.31 30.62 29.83 4,050 1,220 0.1
13/08/2015
30.31
 44,250 31.18 31.18 30.31 0 780 -0.0
12/08/2015
31.18
 104,350 31.74 31.74 30.86 52,860 0 2.1
11/08/2015
31.74
 174,740 31.26 32.61 30.23 43,920 3,010 1.6
10/08/2015
31.26
 137,370 31.26 31.58 30.07 60 0 0.0
07/08/2015
31.26
 116,340 32.13 32.37 30.86 5,800 4,500 0.1
06/08/2015
32.13
 53,940 33.25 33.25 31.74 120 0 0.0
05/08/2015
33.25
 42,710 32.53 33.25 32.53 0 0 0
04/08/2015
32.53
 72,840 32.06 32.53 31.02 15,500 0 0.6
03/08/2015
32.06
 165,220 33.57 33.57 31.26 26,200 0 1.1
31/07/2015
33.57
 46,090 33.81 34.20 33.49 6,820 0 0.3
30/07/2015: Cổ tức tiền mặt tỉ lệ: 38.5%
30/07/2015
33.81
 29,970 33.53 35.00 33.49 4,590 0 0.2
29/07/2015
33.53
 101,090 33.38 34.26 33.38 43,800 0 2.0
28/07/2015
33.38
 80,590 33.75 34.62 33.31 6,500 0 0.3
27/07/2015
33.75
 53,510 33.16 34.26 33.16 3,330 1,000 0.1
24/07/2015
33.16
 21,890 33.16 33.16 32.43 9,000 0 0.4
23/07/2015
33.16
 48,500 33.75 33.75 32.80 200 0 0.0
22/07/2015
33.75
 23,050 33.82 33.82 33.16 610 0 0.0
21/07/2015
33.82
 21,820 33.82 34.26 33.53 8,470 2,630 0.3
20/07/2015
33.82
 48,350 33.89 33.89 32.80 17,940 0 0.8
17/07/2015
33.89
 13,040 34.84 34.84 33.89 4,760 0 0.2
16/07/2015
34.84
 36,570 34.84 35.35 34.62 4,910 90 0.2
15/07/2015
34.84
 66,310 34.40 35.35 34.40 7,520 0 0.4
14/07/2015
34.40
 75,460 34.26 34.84 34.18 3,410 5,000 -0.1
13/07/2015
34.26
 163,280 34.98 35.35 33.75 4,700 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |