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)
11/02/2015
13.05
 55,900 12.97 13.12 12.75 8,830 0 0.2
10/02/2015
12.97
 28,570 12.90 12.97 12.61 3,880 990 0.1
09/02/2015
12.90
 40,650 13.12 13.12 12.61 4,700 0 0.1
06/02/2015
13.12
 12,970 13.12 13.34 12.90 500 0 0.0
05/02/2015
13.12
 5,220 13.05 13.48 13.05 0 0 0
04/02/2015
13.05
 49,150 12.68 13.26 12.68 6,000 0 0.1
03/02/2015
12.68
 135,710 12.46 13.26 12.46 1,000 3,750 -0.0
02/02/2015
12.46
 46,000 12.46 13.05 12.39 0 10 -0.0
30/01/2015
12.46
 109,790 12.97 13.48 12.46 800 47,830 -0.8
29/01/2015
12.97
 122,990 13.56 13.56 12.90 0 1,500 -0.0
28/01/2015
13.56
 122,260 13.70 13.85 13.41 0 500 -0.0
27/01/2015
13.70
 135,200 13.85 14.07 13.56 500 0 0.0
26/01/2015
13.85
 68,850 13.78 14.36 13.85 10,630 0 0.2
23/01/2015
13.78
 235,030 13.12 13.85 13.05 124,000 1,500 2.3
22/01/2015
13.12
 151,870 12.97 13.19 12.97 12,310 0 0.2
21/01/2015
12.97
 96,760 12.83 13.41 12.90 500 6,000 -0.1
20/01/2015
12.83
 147,050 12.03 12.83 11.95 57,720 0 1.0
19/01/2015
12.03
 116,590 12.03 12.17 11.81 0 52,180 -0.9
16/01/2015
12.03
 24,810 12.03 12.03 11.81 0 14,740 -0.2
15/01/2015
12.03
 16,660 12.03 12.03 11.73 1,200 1,450 -0.0
14/01/2015
12.03
 18,060 12.10 12.10 11.95 0 0 0
13/01/2015
12.10
 12,100 12.32 12.39 12.10 1,000 0 0.0
12/01/2015
12.32
 26,880 12.24 12.39 12.10 5,000 1,500 0.1
09/01/2015
12.24
 13,590 12.32 12.32 12.10 0 0 0
08/01/2015
12.32
 22,910 12.39 12.39 12.17 1,000 2,250 -0.0
07/01/2015
12.39
 23,240 12.32 12.54 12.10 400 0 0.0
06/01/2015
12.32
 12,800 12.10 12.32 11.95 0 50 -0.0
05/01/2015
12.10
 28,800 12.39 12.46 12.10 10,150 0 0.2
31/12/2014
12.39
 57,200 12.03 12.39 11.44 0 10,000 -0.2
30/12/2014
12.03
 25,390 11.81 12.03 11.37 0 0 0
29/12/2014
11.81
 42,050 11.81 11.81 11.08 0 0 0
26/12/2014
11.81
 41,760 12.17 12.24 11.52 2,500 0 0.0
25/12/2014
12.17
 4,230 12.10 12.17 11.95 1,900 0 0.0
24/12/2014
12.10
 21,540 12.10 12.39 11.88 10,000 0 0.2
23/12/2014
12.10
 32,130 11.73 12.10 11.73 11,500 0 0.2
22/12/2014
11.73
 36,780 11.66 11.73 11.30 0 0 0
19/12/2014
11.66
 10,970 11.88 11.88 11.52 0 1,500 -0.0
18/12/2014
11.88
 37,560 11.73 12.03 11.52 0 0 0
17/12/2014: Cổ tức tiền mặt tỉ lệ: 13%
17/12/2014
11.73
 212,640 11.81 12.10 11.15 0 0 0
16/12/2014
11.81
 99,500 11.94 12.08 11.74 0 0 0
15/12/2014
11.94
 122,570 11.87 12.14 11.81 0 17,200 -0.3
12/12/2014
11.87
 28,150 11.74 12.01 11.81 500 0 0.0
11/12/2014
11.74
 202,130 12.08 12.08 11.67 550 0 0.0
10/12/2014
12.08
 203,880 11.74 12.08 11.67 11,000 0 0.2
09/12/2014
11.74
 374,560 12.41 12.41 11.74 31,930 10,360 0.4
08/12/2014
12.41
 118,050 12.21 12.62 12.28 16,000 0 0.3
05/12/2014
12.21
 90,050 12.21 12.55 12.14 0 0 0
04/12/2014
12.21
 59,250 12.41 12.75 12.21 0 4,200 -0.1
03/12/2014
12.41
 61,060 12.48 12.62 12.14 6,020 0 0.1
02/12/2014
12.48
 425,210 12.01 12.82 12.01 6,660 1,010 0.1
01/12/2014
12.01
 72,300 11.40 12.01 11.40 0 1,000 -0.0
28/11/2014
11.40
 211,250 11.54 11.54 10.93 4,380 0 0.1
27/11/2014
11.54
 49,290 11.54 11.74 11.33 0 0 0
26/11/2014
11.54
 116,150 11.47 12.14 11.47 4,000 1,900 0.0
25/11/2014
11.47
 397,370 10.73 11.47 10.86 0 4,850 -0.1
24/11/2014
10.73
 67,460 10.53 10.93 10.53 1,000 7,000 -0.1
21/11/2014
10.53
 48,340 11.00 11.20 10.53 0 3,720 -0.1
20/11/2014
11.00
 49,740 10.93 11.20 10.73 2,000 0 0.0
19/11/2014
10.93
 71,910 10.59 11.07 10.53 1,720 0 0.0
18/11/2014
10.59
 114,240 10.86 10.93 10.59 0 1,380 -0.0
17/11/2014
10.86
 194,150 10.19 10.86 10.32 1,740 0 0.0
14/11/2014
10.19
 117,280 9.92 10.19 9.85 2,000 0 0.0
13/11/2014
9.92
 147,260 9.85 10.12 9.85 0 12,720 -0.2
12/11/2014
9.85
 139,240 9.45 9.99 9.45 15,660 5,000 0.2
11/11/2014
9.45
 72,150 9.45 9.92 9.38 1,000 1,880 -0.0
10/11/2014
9.45
 84,210 9.51 9.58 9.38 0 0 0
07/11/2014
9.51
 56,810 9.65 9.65 9.38 1,500 18,000 -0.2
06/11/2014
9.65
 30,590 9.45 9.72 9.38 0 0 0
05/11/2014
9.45
 52,360 9.38 9.65 9.38 4,000 0 0.1
04/11/2014
9.38
 45,160 9.45 9.58 9.18 1,000 400 0.0
03/11/2014
9.45
 25,190 9.18 9.65 9.31 1,500 0 0.0
31/10/2014
9.18
 33,250 9.18 9.31 9.11 3,000 0 0.0
30/10/2014
9.18
 29,990 9.18 9.45 9.11 0 0 0
29/10/2014
9.18
 59,880 8.77 9.38 8.97 4,490 0 0.1
28/10/2014
8.77
 47,010 9.31 9.31 8.70 0 0 0
27/10/2014
9.31
 27,390 9.58 9.58 9.11 0 0 0
24/10/2014
9.58
 35,530 9.45 9.78 9.31 11,000 1,000 0.1
23/10/2014
9.45
 29,030 9.38 9.78 9.31 0 0 0
22/10/2014
9.38
 113,120 9.31 9.85 9.18 1,940 1,000 0.0
21/10/2014
9.31
 55,610 9.65 10.12 9.31 0 2,490 -0.0
20/10/2014
9.65
 11,640 9.85 10.12 9.51 0 0 0
17/10/2014
9.85
 128,080 10.53 10.86 9.85 9,750 1,010 0.1
16/10/2014
10.53
 45,080 11.27 11.27 10.53 0 10 -0.0
15/10/2014
11.27
 104,390 11.27 11.27 10.53 25,000 0 0.4
14/10/2014
11.27
 48,850 11.07 11.81 11.07 0 0 0
13/10/2014
11.07
 166,610 10.39 11.07 10.26 0 0 0
10/10/2014
10.39
 82,420 10.12 10.80 10.39 1,000 4,000 -0.0
09/10/2014
10.12
 26,500 10.12 10.32 10.05 0 3,080 -0.0
08/10/2014
10.12
 8,790 10.19 10.32 9.92 0 0 0
07/10/2014
10.19
 24,410 10.19 10.19 9.78 0 0 0
06/10/2014
10.19
 86,060 9.65 10.32 9.51 1,000 0 0.0
03/10/2014
9.65
 58,420 9.31 9.92 9.18 1,500 0 0.0
02/10/2014
9.31
 19,400 9.31 9.31 9.11 0 2,000 -0.0
01/10/2014
9.31
 35,680 9.11 9.45 9.18 1,500 3,000 -0.0
30/09/2014
9.11
 2,160 9.31 9.31 8.97 0 2,000 -0.0
29/09/2014
9.31
 16,180 9.18 9.31 8.97 9,050 0 0.1
26/09/2014
9.18
 21,110 9.31 9.51 9.18 0 0 0
25/09/2014
9.31
 17,810 8.91 9.38 8.70 0 0 0
24/09/2014
8.91
 40,760 9.18 9.18 8.70 0 1,080 -0.0
23/09/2014
9.18
 44,880 9.78 9.78 9.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |