CTCP Ô tô TMT (tmt)

14.10
-0.15
(-1.05%)
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
(2025-11-05) 		4.40 44.67% 1,329,600 3,000 0.1
9.45
14.25
14.10
2 tháng
(2025-10-06) 		3.65 34.43% 1,520,300 6,600 0.1
9.28
14.25
14.10
3 tháng
(2025-09-08) 		2.35 19.75% 1,654,300 16,400 0.2
9.28
14.25
14.10
6 tháng
(2025-06-09) 		2.95 26.11% 3,792,800 -400 0.0
9.28
14.25
14.10
12 tháng
(2024-12-10) 		6.95 95.21% 9,483,200 -41,213 -0.7
6.90
17.15
14.10
24 tháng
(2023-12-18) 		-1.10 -7.17% 13,624,600 -77,840 -1.2
6.47
17.15
14.10
36 tháng
(2022-12-21) 		5.03 54.56% 19,116,800 -183,984 -3.5
6.47
25.70
14.10
60 tháng
(2020-12-31) 		9.32 188.85% 38,358,400 9,495 0.5
4.82
25.75
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2022
16.44
 6,800 16.26 16.44 16.26 0 0 0
24/01/2022
16.26
 6,200 16.31 16.44 15.62 0 0 0
21/01/2022
16.31
 31,200 15.43 16.44 14.75 0 100 -0.0
20/01/2022
15.43
 10,200 15.53 16.08 15.25 200 0 0.0
19/01/2022
15.53
 12,200 15.34 15.62 15.34 0 0 0
18/01/2022
15.34
 9,900 15.71 15.71 14.88 0 0 0
17/01/2022
15.71
 2,500 15.71 15.71 15.71 0 0 0
14/01/2022
15.71
 27,500 16.03 16.03 14.97 0 0 0
13/01/2022
16.03
 34,000 16.54 16.54 15.43 10,000 0 0.2
12/01/2022
16.54
 11,300 17.27 17.27 16.21 0 0 0
11/01/2022
17.27
 6,400 17.59 17.59 16.63 0 0 0
10/01/2022
17.59
 90,000 16.54 17.68 16.44 0 0 0
07/01/2022
16.54
 44,900 17.00 17.00 16.44 0 0 0
06/01/2022
17.00
 23,700 17.00 17.23 16.44 400 0 0.0
05/01/2022
17.00
 34,900 17.41 17.41 16.72 0 0 0
04/01/2022
17.41
 15,000 17.73 17.73 17.00 0 500 -0.0
31/12/2021
17.73
 10,900 17.91 17.91 16.67 0 0 0
30/12/2021
17.91
 51,200 17.41 18.28 17.00 14,200 5,300 0.2
29/12/2021
17.41
 68,000 18.19 19.29 17.09 2,600 3,700 -0.0
28/12/2021
18.19
 34,600 17.04 18.19 18.19 0 0 0
27/12/2021
17.04
 64,300 15.94 17.04 15.99 0 0 0
24/12/2021
15.94
 30,300 15.89 16.08 15.89 0 0 0
23/12/2021
15.89
 51,600 16.08 16.08 15.62 13,000 0 0.2
22/12/2021
16.08
 48,400 15.99 16.08 15.66 0 0 0
21/12/2021
15.99
 16,500 16.08 16.08 15.89 0 0 0
20/12/2021
16.08
 27,700 15.99 16.35 15.99 0 5,500 -0.1
17/12/2021
15.99
 23,300 16.08 16.26 15.66 0 0 0
16/12/2021
16.08
 31,200 15.99 16.08 15.85 0 0 0
15/12/2021
15.99
 13,300 16.08 16.08 15.85 0 0 0
14/12/2021
16.08
 51,700 15.99 16.17 15.85 0 0 0
13/12/2021
15.99
 27,500 16.08 16.08 15.85 0 0 0
10/12/2021
16.08
 17,000 16.12 16.12 15.76 0 0 0
09/12/2021
16.12
 11,800 15.99 16.26 15.89 0 100 -0.0
08/12/2021
15.99
 17,900 15.99 15.99 15.62 0 0 0
07/12/2021
15.99
 15,000 15.62 15.99 15.16 0 0 0
06/12/2021
15.62
 17,100 16.49 16.49 15.34 200 0 0.0
03/12/2021
16.49
 24,600 16.26 16.54 15.94 12,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |