CTCP Ô tô TMT (tmt)

13
0.20
(1.56%)
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
(2026-02-11) 		0.70 5.79% 143,700 -4,300 -0.1
11.55
13
13
2 tháng
(2026-01-12) 		-0.20 -1.54% 289,900 -5,300 -0.1
11.55
13.65
13
3 tháng
(2025-12-15) 		-0.80 -5.88% 921,800 -32,300 -0.4
11.55
14.85
13
6 tháng
(2025-09-15) 		1 8.47% 2,686,400 -54,900 -0.7
9.28
14.85
13
12 tháng
(2025-03-18) 		-1.85 -12.63% 6,190,100 -68,900 -1.0
9.28
15.30
13
24 tháng
(2024-03-25) 		0.20 1.59% 14,179,300 -127,340 -1.8
6.47
17.15
13
36 tháng
(2023-03-29) 		-5.70 -30.81% 18,082,000 -221,130 -3.4
6.47
25.70
13
60 tháng
(2021-04-08) 		3.70 40.74% 36,732,300 -79,515 -0.6
6.47
25.75
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
20.75
 91,100 22 22 20.50 0 0 0.0
29/07/2022
22
 20,800 22.50 22.50 21 0 0 0.0
28/07/2022
22.50
 39,600 21.50 22.50 21.50 1,300 0 0.0
27/07/2022
21.50
 21,200 22.50 22.50 21.50 0 0 0.0
26/07/2022
22.50
 59,900 21.40 22.85 21.50 0 0 0.0
25/07/2022
21.40
 62,300 21.05 21.90 21 0 0 0.0
22/07/2022
21.05
 32,500 20.05 21.20 20.30 5,300 0 0.0
21/07/2022
20.05
 12,300 20.45 20.45 19.95 2,100 0 0.0
20/07/2022
20.45
 13,200 19.90 21 19.90 300 0 0.0
19/07/2022
19.90
 73,800 18.60 19.90 18.50 600 3,500 -0.1
18/07/2022
18.60
 19,000 18.60 18.70 18.40 100 0 0.0
15/07/2022
18.60
 29,800 19.20 19.40 18.50 400 0 0.0
14/07/2022
19.20
 36,000 18.50 19.30 17.80 0 0 0.0
13/07/2022
18.50
 48,200 18.15 19.35 18.40 6,600 4,200 0.0
12/07/2022
18.15
 64,700 17 18.15 16.10 10,400 3,900 0.1
11/07/2022
17
 77,700 17.80 17.80 16.70 14,800 6,400 0.1
08/07/2022
17.80
 77,800 18.70 19.50 17.80 0 3,600 0.1
07/07/2022
18.70
 161,900 20.10 20.50 18.70 3,000 16,000 -0.2
06/07/2022
20.10
 43,200 21.45 22.25 20 0 0 -0.0
05/07/2022
21.45
 39,900 21.90 22.30 21.20 0 0 -0.0
04/07/2022
21.90
 21,200 22 22.50 21.50 0 0 -0.0
01/07/2022
22
 27,200 22.75 22.75 21.70 0 0 -0.0
30/06/2022
22.75
 14,300 22.70 23.15 22.70 0 1,600 -0.0
29/06/2022
22.70
 26,100 22.70 23.10 22.40 0 0 0
28/06/2022
22.70
 35,200 22.45 23 22.40 0 0 0.0
27/06/2022
22.45
 32,300 22.40 23.90 22.45 3,000 1,000 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |