CTCP Vận tải Transimex (tot)

16
0
(0%)
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
(2025-12-29) 		0.20 1.27% 37,200 1,400 0.0
15.60
16.50
16
2 tháng
(2025-11-28) 		0.60 3.90% 64,700 3,900 0.1
15.40
16.50
16
3 tháng
(2025-10-29) 		-0.20 -1.23% 101,700 3,900 0.1
15.40
16.50
16
6 tháng
(2025-07-31) 		-1.21 -7.02% 802,300 -2,600 -0.1
15.40
19.20
16
12 tháng
(2025-02-03) 		0.24 1.53% 1,268,025 -57,800 -1.0
14.49
19.20
16
24 tháng
(2024-02-07) 		1.99 14.22% 1,733,399 -36,230 -0.6
13.93
19.20
16
36 tháng
(2023-02-13) 		7.39 85.87% 2,607,121 29,836 0.4
7.83
19.20
16
60 tháng
(2021-02-22) 		12.41 346.10% 5,300,301 96,940 0.8
3.59
19.20
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/03/2022
9.67
 23,379 8.79 9.67 8.79 0 0 0
23/03/2022
8.79
 15,600 8.79 8.99 8.79 0 0 0
22/03/2022
8.79
 1,100 8.52 9.06 8.25 0 0 0
21/03/2022
8.52
 5,900 8.79 8.79 8.52 0 0 0
18/03/2022
8.79
 500 8.79 8.79 8.45 0 0 0
17/03/2022
8.79
 1,100 8.59 8.79 8.65 0 0 0
16/03/2022
8.59
 3,700 8.45 8.59 8.45 2,000 0 0.0
15/03/2022
8.45
 500 8.45 8.45 8.45 0 0 0
14/03/2022
8.45
 10,700 8.65 8.79 8.45 3,100 0 0.0
11/03/2022
8.65
 1,600 8.65 8.65 8.65 0 0 0
10/03/2022
8.65
 5,200 8.72 8.72 8.65 0 0 0
09/03/2022
8.72
 8,000 8.72 8.72 8.45 0 0 0
08/03/2022
8.72
 4,300 8.72 8.72 8.45 0 0 0
07/03/2022
8.72
 3,700 8.79 8.79 8.45 0 0 0
04/03/2022
8.79
 3,900 8.72 9.06 8.38 0 0 0
03/03/2022
8.72
 10,500 8.45 8.79 8.11 0 0 0
02/03/2022
8.45
 1,900 8.99 8.99 8.45 0 0 0
01/03/2022
8.99
 500 8.99 8.99 8.92 0 0 0
28/02/2022
8.99
 1,000 8.92 8.99 8.86 1,000 0 0.0
25/02/2022
8.92
 200 8.92 8.92 8.32 0 0 0
24/02/2022
8.92
 5,100 8.86 8.99 8.18 0 0 0
23/02/2022
8.86
 5,500 9.06 9.06 8.86 0 0 0
22/02/2022
9.06
 1,400 9.06 9.06 8.52 0 0 0
21/02/2022
9.06
 3,908 9.33 9.33 8.86 0 0 0
18/02/2022
9.33
 500 9.33 9.33 9.33 0 0 0
17/02/2022
9.33
 4,200 9.06 9.33 8.72 0 0 0
16/02/2022
9.06
 8,200 9.26 9.47 9.06 3,000 0 0.0
15/02/2022
9.26
 2,500 8.92 9.26 9.06 1,400 0 0.0
14/02/2022
8.92
 4,100 9.20 9.20 8.38 0 0 0
11/02/2022
9.20
 44,700 9.40 9.40 8.52 0 0 0
10/02/2022
9.40
 2,000 9.80 9.80 9.40 0 0 0
09/02/2022
9.80
 1,478 10.01 10.01 9.80 4 0 0.0
08/02/2022
10.01
 7,201 9.33 10.14 8.79 0 0 0
07/02/2022
9.33
 5,403 10.21 10.21 9.20 0 0 0
28/01/2022
10.21
 9,000 10.28 10.28 9.26 0 0 0
27/01/2022
10.28
 14,700 10.34 10.34 9.33 500 0 0.0
26/01/2022
10.34
 8,800 10.34 10.82 9.33 0 0 0
25/01/2022
10.34
 15,000 11.49 11.49 10.34 0 100 -0.0
24/01/2022
11.49
 27,604 10.95 12.03 10.01 0 10,200 -0.2
21/01/2022
10.95
 56,900 11.43 11.43 10.89 0 0 0
20/01/2022
11.43
 0 11.43 11.43 11.43 100 0 0.0
19/01/2022
11.43
 0 11.43 11.43 11.43 0 0 0
18/01/2022
11.43
 0 11.43 11.43 11.43 0 0 0
17/01/2022
11.43
 0 11.43 11.43 11.43 0 0 0
14/01/2022
11.43
 0 11.43 11.43 11.43 0 0 0
13/01/2022
11.43
 0 11.43 11.43 11.43 0 0 0
12/01/2022
11.43
 0 11.43 11.43 11.43 0 0 0
11/01/2022
11.43
 0 11.43 11.43 11.43 0 0 0
10/01/2022
11.43
 0 11.43 11.43 11.43 0 0 0
07/01/2022
11.43
 23,400 10.55 11.49 10.34 0 0 0
06/01/2022
10.55
 80,910 9.47 10.55 9.20 0 0 0
05/01/2022
9.47
 45,000 8.72 9.74 8.59 1,000 0 0.0
04/01/2022
8.72
 30,010 8.72 9.33 7.44 0 0 0
31/12/2021
8.72
 22,500 9.13 9.13 8.11 500 0 0.0
30/12/2021
9.13
 13,900 9.40 9.60 8.18 0 0 0
29/12/2021
9.40
 49,500 8.59 9.74 8.59 0 0 0
28/12/2021
8.59
 16,900 7.91 8.59 7.84 300 0 0.0
27/12/2021
7.91
 38,708 7.44 7.91 7.17 10,000 0 0.1
24/12/2021
7.44
 43,100 6.63 7.50 6.56 0 0 0
23/12/2021
6.63
 500 6.69 6.69 6.63 0 0 0
22/12/2021
6.69
 500 6.49 6.76 6.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |