CTCP Ô tô TMT (tmt)

11.55
0.35
(3.12%)
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
(2026-07-01) 		-0.40 -3.45% 176,300 7,100 0
10.75
11.60
11.55
2 tháng
(2026-06-01) 		-0.75 -6.28% 385,800 -14,000 0
10.75
12.10
11.55
3 tháng
(2026-05-04) 		-1.30 -10.40% 850,500 -18,100 0
10.75
12.50
11.55
6 tháng
(2026-02-02) 		-0.95 -7.82% 3,308,100 -16,323 -0.0
10.75
14.25
11.55
12 tháng
(2025-08-05) 		-2 -15.15% 6,495,800 -58,423 -0.6
9.28
14.85
11.55
24 tháng
(2024-08-12) 		3.06 37.59% 16,028,900 -105,463 -1.4
6.47
17.15
11.55
36 tháng
(2023-08-16) 		-8.60 -43.43% 18,494,300 -206,563 -3.0
6.47
19.80
11.55
60 tháng
(2021-08-26) 		1.74 18.36% 37,489,700 -69,738 -0.4
6.47
25.75
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2015
34.98
 74,430 34.91 36.08 34.91 3,250 0 0.2
09/07/2015
34.91
 144,690 32.65 34.91 34.91 2,500 0 0.1
08/07/2015
32.65
 313,420 30.54 32.65 32.00 1,100 5,160 -0.2
07/07/2015
30.54
 35,270 30.47 31.34 29.66 4,090 3,000 0.0
06/07/2015
30.47
 133,680 28.57 30.47 28.72 1,850 0 0.1
03/07/2015
28.57
 153,130 26.75 28.57 25.36 6,040 89,670 -3.2
02/07/2015
26.75
 34,580 28.72 28.72 26.75 0 0 0
01/07/2015
28.72
 118,070 30.83 30.83 28.72 2,000 9,070 -0.3
30/06/2015
30.83
 46,000 31.19 31.19 30.47 0 1,260 -0.1
29/06/2015
31.19
 26,210 30.98 31.70 30.98 0 11,610 -0.5
26/06/2015
30.98
 29,700 32.00 32.07 30.98 0 0 0
25/06/2015
32.00
 15,800 32.43 32.43 31.56 0 0 0
24/06/2015
32.43
 11,910 32.43 32.72 31.12 0 0 0
23/06/2015
32.43
 33,660 31.05 32.43 30.98 3,000 6,000 -0.1
22/06/2015
31.05
 59,750 32.36 32.36 30.61 4,520 2,800 0.1
19/06/2015
32.36
 37,670 32.72 33.38 32.36 400 0 0.0
18/06/2015
32.72
 38,230 32.80 32.87 32.07 0 0 0
17/06/2015
32.80
 96,750 33.16 33.89 32.43 400 0 0.0
16/06/2015
33.16
 267,840 31.19 33.31 31.19 16,950 4,430 0.6
15/06/2015
31.19
 57,540 29.59 31.19 29.66 8,960 0 0.4
12/06/2015
29.59
 27,150 29.37 29.59 28.79 21,740 0 0.9
11/06/2015
29.37
 43,570 29.66 29.66 28.57 0 0 0
10/06/2015
29.66
 57,940 29.74 29.74 29.44 7,690 5,000 0.1
09/06/2015
29.74
 59,740 29.88 30.17 29.52 0 4,000 -0.2
08/06/2015
29.88
 21,420 30.25 30.47 29.88 0 0 0
05/06/2015
30.25
 22,960 29.74 30.25 29.52 1,000 0 0.0
04/06/2015
29.74
 23,760 29.88 30.03 29.59 300 0 0.0
03/06/2015
29.88
 29,330 29.52 30.17 29.52 0 0 0
02/06/2015
29.52
 36,520 29.88 30.03 29.52 200 0 0.0
01/06/2015
29.88
 33,430 29.96 30.03 29.23 4,690 0 0.2
29/05/2015
29.96
 60,750 30.76 30.98 29.88 7,520 0 0.3
28/05/2015
30.76
 50,590 30.25 31.34 30.03 4,000 0 0.2
27/05/2015
30.25
 41,900 29.88 30.47 29.88 14,520 0 0.6
26/05/2015
29.88
 114,630 29.88 30.83 29.52 6,670 0 0.3
25/05/2015
29.88
 75,360 29.88 30.25 29.44 650 0 0.0
22/05/2015
29.88
 78,120 30.10 30.98 29.74 0 0 0
21/05/2015
30.10
 70,720 29.59 31.34 28.50 4,260 0 0.2
20/05/2015
29.59
 130,000 30.32 31.70 29.59 630 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |