CTCP Vận tải Transimex (tot)

16.40
0.10
(0.61%)
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
(2026-04-01) 		0.10 0.61% 61,800 8,800 0.0
15.80
16.40
16.40
2 tháng
(2026-03-02) 		0.50 3.14% 98,500 7,600 0.0
15.30
16.40
16.40
3 tháng
(2026-02-02) 		0.50 3.14% 109,400 7,600 0.0
15.30
16.40
16.40
6 tháng
(2025-11-03) 		0.30 1.86% 207,900 11,500 0.1
15.30
16.50
16.40
12 tháng
(2025-05-06) 		0.73 4.67% 1,215,200 -42,600 -0.9
15.30
19.20
16.40
24 tháng
(2024-05-13) 		0.20 1.24% 1,746,403 -26,830 -0.6
14.49
19.20
16.40
36 tháng
(2023-05-17) 		6.16 60.09% 2,504,687 26,140 0.3
9.25
19.20
16.40
60 tháng
(2021-05-27) 		11.33 223.42% 4,992,021 104,540 0.8
4.33
19.20
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
8.18
 7,600 7.83 8.18 7.11 0 0 0
16/09/2022
7.83
 35 7.83 7.83 7.83 0 0 0
15/09/2022
7.83
 1,500 7.83 7.83 7.83 0 0 0
14/09/2022
7.83
 0 7.83 7.83 7.83 0 0 0
13/09/2022
7.83
 42,000 7.75 7.83 7.61 0 0 0
12/09/2022
7.75
 80 7.75 7.75 7.75 0 0 0
09/09/2022
7.75
 0 7.75 7.75 7.75 0 0 0
08/09/2022
7.75
 614 7.11 7.75 6.62 0 0 0
07/09/2022
7.11
 500 7.11 7.11 7.11 0 0 0
06/09/2022
7.11
 2,206 7.19 7.19 7.11 0 0 0
05/09/2022
7.19
 120 7.68 7.68 7.19 0 0 0
31/08/2022
7.68
 0 7.68 7.68 7.68 0 0 0
30/08/2022
7.68
 900 7.83 7.83 7.19 0 0 0
29/08/2022
7.83
 0 7.83 7.83 7.83 0 0 0
26/08/2022
7.83
 0 7.83 7.83 7.83 0 0 0
25/08/2022
7.83
 0 7.83 7.83 7.83 0 0 0
24/08/2022
7.83
 100 7.68 7.83 7.83 0 0 0
23/08/2022
7.68
 500 7.47 7.68 7.47 0 0 0
22/08/2022
7.47
 6,020 7.47 7.47 7.40 0 0 0
19/08/2022
7.47
 600 8.11 8.11 7.47 0 0 0
18/08/2022
8.11
 600 8.25 8.25 7.54 0 0 0
17/08/2022
8.25
 1,100 8.32 8.32 8.25 0 0 0
16/08/2022
8.32
 0 8.32 8.32 8.32 0 0 0
15/08/2022
8.32
 11,300 8.54 8.54 7.61 0 0 0
13/07/2022
8.54
 0 8.54 8.54 8.54 0 0 0
12/07/2022
8.54
 0 8.54 8.54 8.54 0 0 0
11/07/2022
8.54
 0 8.54 8.54 8.54 0 0 0
08/07/2022
8.54
 0 8.54 8.54 8.54 0 0 0
07/07/2022
8.54
 1,300 9.04 9.04 8.54 0 0 0
06/07/2022
9.04
 160 8.25 9.04 9.04 0 0 0
05/07/2022
8.25
 5,800 9.11 9.11 8.25 900 0 0.0
04/07/2022
9.11
 400 8.68 9.11 7.83 0 0 0
01/07/2022
8.68
 0 8.68 8.68 8.68 0 0 0
30/06/2022
8.68
 0 8.68 8.68 8.68 0 0 0
29/06/2022
8.68
 0 8.68 8.68 8.68 0 0 0
28/06/2022
8.68
 0 8.68 8.68 8.68 0 0 0
27/06/2022
8.68
 0 8.68 8.68 8.68 0 0 0
24/06/2022
8.68
 0 8.68 8.68 8.68 0 0 0
23/06/2022
8.68
 0 8.68 8.68 8.68 0 0 0
22/06/2022
8.68
 200 9.60 9.60 8.68 0 0 0
21/06/2022
9.60
 400 9.18 9.60 9.60 0 0 0
20/06/2022
9.18
 0 9.18 9.18 9.18 0 0 0
17/06/2022
9.18
 0 9.18 9.18 9.18 0 0 0
16/06/2022
9.18
 0 9.18 9.18 9.18 0 0 0
15/06/2022
9.18
 0 9.18 9.18 9.18 0 0 0
14/06/2022
9.18
 1,100 8.68 9.18 8.54 0 100 -0.0
13/06/2022
8.68
 2,500 8.89 8.89 8.54 0 0 0
10/06/2022
8.89
 0 8.89 8.89 8.89 0 0 0
09/06/2022
8.89
 2,700 8.89 8.89 8.89 0 0 0
08/06/2022
8.89
 0 8.89 8.89 8.89 0 0 0
07/06/2022
8.89
 300 9.18 9.18 8.89 0 0 0
06/06/2022
9.18
 2,000 9.18 9.18 9.18 0 2,000 -0.0
03/06/2022
9.18
 0 9.18 9.18 9.18 0 0 0
02/06/2022
9.18
 2,100 9.18 9.18 9.18 0 2,000 -0.0
01/06/2022
9.18
 0 9.18 9.18 9.18 0 0 0
31/05/2022
9.18
 400 8.39 9.18 7.83 0 100 -0.0
30/05/2022
8.39
 11,200 9.25 9.25 8.39 0 2,400 -0.0
27/05/2022
9.25
 1,400 9.25 9.25 9.25 0 1,400 -0.0
26/05/2022
9.25
 0 9.25 9.25 9.25 0 0 0
25/05/2022
9.25
 0 9.25 9.25 9.25 0 0 0
24/05/2022
9.25
 0 9.25 9.25 9.25 0 0 0
23/05/2022
9.25
 0 9.25 9.25 9.25 0 0 0
20/05/2022
9.25
 10,100 9.46 9.46 9.25 0 10,100 -0.1
19/05/2022
9.46
 0 9.46 9.46 9.46 0 0 0
18/05/2022
9.46
 200 9.32 9.46 8.89 0 0 0
17/05/2022
9.32
 200 8.54 9.32 9.25 0 0 0
16/05/2022
8.54
 100 9.39 9.39 8.54 0 0 0
13/05/2022
9.39
 100 9.46 9.46 9.39 0 0 0
12/05/2022
9.46
 0 9.46 9.46 9.46 0 0 0
11/05/2022
9.46
 100 8.61 9.46 9.46 0 0 0
10/05/2022
8.61
 1,913 9.25 9.25 8.61 0 300 -0.0
09/05/2022
9.25
 1,600 9.32 9.32 9.25 0 0 0
06/05/2022
9.32
 6,400 9.39 9.39 9.32 0 0 0
05/05/2022
9.39
 200 9.25 9.39 9.39 0 0 0
04/05/2022
9.25
 2,800 9.46 9.53 9.25 0 200 -0.0
29/04/2022
9.46
 2,500 9.53 9.53 8.89 0 2,000 -0.0
28/04/2022
9.53
 21,800 9.53 9.53 9.25 0 20,700 -0.3
27/04/2022
9.53
 16,800 9.46 9.53 9.25 0 11,500 -0.2
26/04/2022
9.46
 1,300 9.25 9.46 9.11 0 0 0
25/04/2022
9.25
 2,600 9.53 9.53 9.25 0 0 0
22/04/2022
9.53
 9,900 9.53 9.53 9.32 0 8,000 -0.1
21/04/2022
9.53
 12,500 9.53 9.53 8.96 0 12,000 -0.2
20/04/2022: Cổ tức tiền mặt tỉ lệ: 7%
20/04/2022
9.53
 14,100 9.53 10.46 9.53 0 11,000 -0.1
19/04/2022
9.53
 4,500 10.14 10.14 9.53 0 0 0
18/04/2022
10.14
 11,500 10.75 10.75 10.14 0 0 0
15/04/2022
10.75
 7,600 10.82 10.82 10.14 0 0 0
14/04/2022
10.82
 17,800 10.82 10.82 10.48 0 0 0
13/04/2022
10.82
 8,300 10.34 10.82 9.40 0 0 0
12/04/2022
10.34
 4,400 11.09 11.22 10.34 0 0 0
08/04/2022
11.09
 9,100 11.49 11.49 10.34 0 0 0
07/04/2022
11.49
 895 11.43 11.76 10.82 0 0 0
06/04/2022
11.43
 4,610 11.56 11.56 10.75 0 0 0
05/04/2022
11.56
 10,501 10.89 11.70 11.22 0 200 -0.0
04/04/2022
10.89
 14,100 10.75 11.76 10.48 0 100 -0.0
01/04/2022
10.75
 15,200 11.43 11.43 10.34 0 0 0
31/03/2022
11.43
 37,922 12.17 12.17 10.95 0 0 0
30/03/2022
12.17
 47,505 12.78 13.66 11.56 0 0 0
29/03/2022
12.78
 30,000 11.63 12.78 12.17 0 0 0
28/03/2022
11.63
 34,100 10.61 11.63 11.22 0 0 0
25/03/2022
10.61
 66,903 9.67 10.61 10.61 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |