CTCP Vận tải Transimex (tot)

15.90
0.40
(2.58%)
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
(2026-02-23) 		-0.40 -2.52% 29,900 2,500 0.0
15.30
15.90
15.90
2 tháng
(2026-01-19) 		-0.40 -2.52% 52,000 2,500 0.0
15.30
16.50
15.90
3 tháng
(2025-12-18) 		-0.20 -1.27% 82,900 4,700 0.1
15.30
16.50
15.90
6 tháng
(2025-09-19) 		-0.50 -3.12% 189,200 6,400 0.1
15.30
16.50
15.90
12 tháng
(2025-03-24) 		-1.35 -7.99% 1,210,700 -52,200 -0.9
14.49
19.20
15.90
24 tháng
(2024-03-28) 		0.55 3.70% 1,698,373 -32,530 -0.6
14.49
19.20
15.90
36 tháng
(2023-04-03) 		4.83 45.25% 2,485,319 23,936 0.4
9.25
19.20
15.90
60 tháng
(2021-04-13) 		10.43 205.67% 5,160,764 99,440 0.8
4.33
19.20
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |