CTCP Ô tô TMT (tmt)

11.60
0.40
(3.57%)
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
(2026-06-30) 		-0.55 -4.62% 181,500 7,200 0
10.75
11.90
11.20
2 tháng
(2026-06-01) 		-0.60 -5.02% 383,500 -13,900 0
10.75
12.10
11.20
3 tháng
(2026-05-04) 		-1.15 -9.20% 848,200 -18,000 0
10.75
12.50
11.20
6 tháng
(2026-02-02) 		-0.80 -6.58% 3,305,800 -16,223 -0.0
10.75
14.25
11.20
12 tháng
(2025-08-04) 		-1.85 -14.02% 6,533,200 -56,023 -0.6
9.28
14.85
11.20
24 tháng
(2024-08-09) 		3.55 45.51% 16,051,100 -105,363 -1.4
6.47
17.15
11.20
36 tháng
(2023-08-15) 		-8.40 -42.53% 18,503,900 -208,463 -3.0
6.47
19.80
11.20
60 tháng
(2021-08-25) 		1.80 18.79% 37,539,000 -63,438 -0.3
6.47
25.75
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2011
3.26
 1,220 3.20 3.26 3.09 0 0 0
28/09/2011
3.20
 8,900 3.26 3.26 3.14 0 0 0
27/09/2011
3.26
 10,920 3.14 3.26 3.03 0 0 0
26/09/2011
3.14
 7,100 3.26 3.31 3.14 0 0 0
23/09/2011
3.26
 20,250 3.37 3.37 3.26 0 0 0
22/09/2011
3.37
 2,400 3.31 3.37 3.26 0 0 0
21/09/2011
3.31
 1,140 3.31 3.31 3.26 0 0 0
20/09/2011
3.31
 4,190 3.37 3.37 3.20 0 0 0
19/09/2011
3.37
 43,010 3.31 3.37 3.20 100 0 0.0
16/09/2011
3.31
 50,470 3.43 3.43 3.26 0 0 0
15/09/2011
3.43
 40,260 3.59 3.59 3.43 0 0 0
14/09/2011
3.59
 33,970 3.65 3.71 3.54 0 0 0
13/09/2011
3.65
 47,090 3.48 3.65 3.48 0 0 0
12/09/2011
3.48
 60,310 3.48 3.48 3.31 0 33,880 -0.2
09/09/2011
3.48
 33,070 3.37 3.48 3.37 0 21,610 -0.1
08/09/2011
3.37
 146,620 3.26 3.37 3.26 0 120,240 -0.7
07/09/2011
3.26
 8,410 3.14 3.26 3.14 0 1,790 -0.0
06/09/2011
3.14
 242,830 3.26 3.37 3.14 0 237,980 -1.3
05/09/2011
3.26
 21,210 3.14 3.26 3.14 4,400 20,000 -0.1
01/09/2011
3.14
 86,450 3.20 3.20 3.09 0 86,330 -0.5
31/08/2011
3.20
 41,360 3.20 3.20 3.14 0 21,950 -0.1
30/08/2011
3.20
 25,980 3.37 3.37 3.20 0 25,980 -0.1
29/08/2011
3.37
 600 3.31 3.43 3.20 0 20 -0.0
26/08/2011
3.31
 1,850 3.20 3.31 3.14 0 0 0
25/08/2011
3.20
 9,050 3.31 3.43 3.20 0 8,830 -0.1
24/08/2011
3.31
 3,420 3.48 3.48 3.31 0 2,320 -0.0
23/08/2011
3.48
 1,840 3.65 3.65 3.48 0 1,050 -0.0
22/08/2011
3.65
 41,620 3.65 3.65 3.48 0 36,630 -0.2
19/08/2011
3.65
 23,100 3.82 3.82 3.65 0 22,500 -0.1
18/08/2011
3.82
 13,040 3.99 3.99 3.82 100 5,450 -0.0
17/08/2011
3.99
 1,660 4.16 4.16 3.99 0 1,260 -0.0
16/08/2011
4.16
 2,250 4.32 4.32 4.16 100 2,250 -0.0
15/08/2011
4.32
 10 4.32 4.32 4.32 0 0 0
12/08/2011
4.32
 590 4.27 4.32 4.10 300 0 0.0
11/08/2011
4.27
 1,000 4.44 4.44 4.27 0 0 0
10/08/2011
4.44
 80 4.61 4.61 4.38 0 0 0
09/08/2011
4.61
 30 4.61 4.61 4.61 0 0 0
08/08/2011
4.61
 520 4.49 4.61 4.27 0 10 -0.0
05/08/2011
4.49
 1,580 4.44 4.49 4.27 0 0 0
04/08/2011
4.44
 30 4.27 4.44 4.16 0 0 0
03/08/2011
4.27
 470 4.49 4.49 4.27 0 0 0
02/08/2011
4.49
 3,010 4.66 4.72 4.49 2,000 0 0.0
01/08/2011
4.66
 0 4.66 4.66 4.66 0 0 0
29/07/2011
4.66
 0 4.66 4.66 4.66 0 0 0
28/07/2011
4.66
 40 4.49 4.66 4.27 0 0 0
27/07/2011
4.49
 28,980 4.66 4.77 4.49 8,000 0 0.1
26/07/2011
4.66
 10,810 4.55 4.66 4.32 0 0 0
25/07/2011
4.55
 30 4.49 4.55 4.27 0 0 0
22/07/2011
4.49
 3,100 4.49 4.49 4.49 0 0 0
21/07/2011
4.49
 10,020 4.55 4.66 4.49 0 0 0
20/07/2011
4.55
 16,560 4.38 4.55 4.27 0 0 0
19/07/2011
4.38
 6,320 4.21 4.38 4.21 0 0 0
18/07/2011
4.21
 202 4.16 4.21 4.21 0 0 0
15/07/2011
4.16
 2,150 4.32 4.49 4.16 0 0 0
14/07/2011
4.32
 4,230 4.55 4.55 4.32 0 0 0
13/07/2011
4.55
 4,730 4.38 4.55 4.27 3,200 0 0.0
12/07/2011
4.38
 510 4.32 4.49 4.27 0 0 0
11/07/2011
4.32
 10,250 4.27 4.44 4.10 0 0 0
08/07/2011
4.27
 7,890 4.49 4.55 4.27 1,870 0 0.0
07/07/2011
4.49
 130 4.38 4.55 4.27 0 0 0
06/07/2011
4.38
 9,290 4.44 4.61 4.32 2,900 0 0.0
05/07/2011
4.44
 4,130 4.27 4.44 4.32 0 0 0
04/07/2011
4.27
 160 4.21 4.32 4.04 0 0 0
01/07/2011
4.21
 9,600 4.38 4.49 4.21 0 0 0
30/06/2011
4.38
 130 4.55 4.66 4.38 0 0 0
29/06/2011
4.55
 8,870 4.44 4.61 4.44 8,000 0 0.1
28/06/2011
4.44
 2,290 4.44 4.61 4.32 0 0 0
27/06/2011
4.44
 1,400 4.66 4.66 4.44 0 0 0
24/06/2011
4.66
 1,780 4.66 4.66 4.44 0 0 0
23/06/2011
4.66
 1,300 4.89 4.89 4.66 0 0 0
22/06/2011
4.89
 1,920 4.72 4.89 4.49 0 0 0
21/06/2011
4.72
 1,910 4.89 4.89 4.66 0 0 0
20/06/2011
4.89
 760 4.72 4.89 4.49 0 0 0
17/06/2011
4.72
 1,920 4.94 4.94 4.72 0 0 0
16/06/2011
4.94
 4,970 4.94 4.94 4.77 0 0 0
15/06/2011
4.94
 7,020 4.89 5.11 4.66 5,000 0 0.0
14/06/2011
4.89
 1,550 4.89 5.00 4.72 0 0 0
13/06/2011
4.89
 6,320 4.77 4.89 4.61 0 4,280 -0.0
10/06/2011
4.77
 13,250 5.00 5.17 4.77 0 0 0
09/06/2011
5.00
 550 5.22 5.34 5.00 0 40 -0.0
08/06/2011
5.22
 1,110 5.00 5.22 5.11 0 0 0
07/06/2011
5.00
 3,670 4.83 5.05 4.61 0 0 0
06/06/2011
4.83
 760 4.61 4.83 4.83 0 0 0
03/06/2011
4.61
 12,670 4.44 4.61 4.27 7,480 0 0.1
02/06/2011
4.44
 1,250 4.27 4.44 4.27 0 0 0
01/06/2011
4.27
 10,560 4.10 4.27 4.10 6,000 0 0.0
31/05/2011
4.10
 10 3.99 4.10 4.10 0 0 0
30/05/2011
3.99
 6,580 4.16 4.32 3.99 4,760 0 0.0
27/05/2011: Cổ tức tiền mặt tỉ lệ: 11%
27/05/2011
4.16
 2,040 4.04 4.21 3.99 1,490 0 0.0
26/05/2011
4.04
 3,450 4.24 4.24 4.04 0 0 0
25/05/2011
4.24
 1,060 4.43 4.48 4.24 300 0 0.0
24/05/2011
4.43
 8,690 4.63 4.63 4.43 0 0 0
23/05/2011
4.63
 0 4.63 4.63 4.63 0 0 0
20/05/2011
4.63
 4,130 4.63 4.68 4.48 0 0 0
19/05/2011
4.63
 6,900 4.53 4.63 4.53 0 0 0
18/05/2011
4.53
 2,980 4.53 4.53 4.53 2,770 0 0.0
17/05/2011
4.53
 5,050 4.53 4.53 4.53 0 2,780 -0.0
16/05/2011
4.53
 140 4.43 4.53 4.43 0 0 0
13/05/2011
4.43
 2,420 4.48 4.48 4.34 0 0 0
12/05/2011
4.48
 6,650 4.34 4.48 4.14 4,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |