CTCP Ô tô TMT (tmt)

10.70
-0.05
(-0.47%)
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
(2026-08-17) 		-0.95 -8.12% 146,800 5,800 0
10.70
11.75
10.70
2 tháng
(2026-07-16) 		-0.35 -3.15% 264,000 12,000 0
10.70
12.05
10.70
3 tháng
(2026-06-16) 		-1.05 -8.90% 488,600 9,900 0
10.70
12.05
10.70
6 tháng
(2026-03-18) 		-1.55 -12.60% 3,209,600 -7,623 -0.0
10.70
14.25
10.70
12 tháng
(2025-09-19) 		-0.90 -7.73% 5,957,000 -63,323 -0.7
9.28
14.85
10.70
24 tháng
(2024-09-24) 		3.82 55.12% 15,358,800 -100,963 -1.4
6.47
17.15
10.70
36 tháng
(2023-10-02) 		-7.45 -40.93% 18,373,300 -165,163 -2.3
6.47
19.05
10.70
60 tháng
(2021-10-11) 		-0.18 -1.67% 35,671,900 -78,438 -0.5
6.47
25.75
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2022
18.70
 12,100 19.60 19.60 18.70 0 0 0.0
06/09/2022
19.60
 5,400 19.60 19.90 19.40 1,000 0 0.0
05/09/2022
19.60
 20,000 18.95 20.25 18.90 100 2,800 -0.1
31/08/2022
18.95
 8,300 18.70 18.95 18.65 2,000 2,000 0
30/08/2022
18.70
 5,300 18.75 18.75 18.60 500 0 0.0
29/08/2022
18.75
 18,000 18.90 18.90 18.50 5,000 2,600 0.0
26/08/2022
18.90
 12,300 18.95 19 18.55 0 1,000 -0.0
25/08/2022
18.95
 29,100 19.30 19.30 18.80 5,000 1,600 0.1
24/08/2022
19.30
 6,400 19.20 19.40 19.10 0 0 0.0
23/08/2022
19.20
 18,300 18.80 19.50 18.20 1,000 0 0.0
22/08/2022
18.80
 19,800 19.30 19.50 18.80 700 13,800 -0.2
19/08/2022
19.30
 5,700 19 19.50 18.80 400 1,000 -0.0
18/08/2022
19
 38,000 19.75 19.75 19 200 12,500 -0.2
17/08/2022
19.75
 7,500 20 20 19.70 200 2,000 -0.0
16/08/2022
20
 15,200 20.10 20.50 19.65 0 3,300 -0.1
15/08/2022
20.10
 19,700 19.50 20.50 19.50 0 1,700 -0.0
12/08/2022
19.50
 16,500 19.10 19.50 19 0 0 -0.0
11/08/2022
19.10
 40,300 20 20 19.05 0 900 -0.0
10/08/2022
20
 50,800 20.55 20.55 20 0 0 0.0
09/08/2022
20.55
 28,300 20.80 20.80 20.50 200 0 0.0
08/08/2022
20.80
 28,400 20.80 21.50 20.60 4,000 8,900 -0.1
05/08/2022
20.80
 10,700 20.60 20.95 20.50 0 0 0.0
04/08/2022
20.60
 8,000 20.80 21 20.50 0 0 0.0
03/08/2022
20.80
 26,200 20.80 21 20.20 0 0 0.0
02/08/2022
20.80
 50,700 20.75 21.30 20.50 0 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |