CTCP Vận tải Transimex (tot)

15.90
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
(2025-11-05) 		0 0% 34,900 0 0
15.40
16
15.90
2 tháng
(2025-10-06) 		0 0% 86,600 0 0
15.40
16.20
15.90
3 tháng
(2025-09-08) 		-0.20 -1.24% 112,000 0 0
15.40
16.40
15.90
6 tháng
(2025-06-09) 		-0.13 -0.81% 981,700 -46,000 -0.8
15.40
19.20
15.90
12 tháng
(2024-12-10) 		0.32 2.07% 1,253,784 -60,700 -1.1
14.49
19.20
15.90
24 tháng
(2023-12-18) 		1.97 14.14% 1,789,512 -1,680 -0.0
13.23
19.20
15.90
36 tháng
(2022-12-21) 		7.15 81.70% 2,601,323 58,336 0.7
7.83
19.20
15.90
60 tháng
(2020-12-31) 		12.50 367.49% 5,268,994 93,040 0.7
3.40
19.20
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2021
5.34
 510 5.34 5.34 5.34 0 0 0
10/06/2021
5.34
 2,300 5.48 5.48 5.34 0 0 0
09/06/2021
5.48
 0 5.54 5.48 5.48 0 0 0
08/06/2021
5.54
 102,000 5.75 5.75 5.48 0 0 0
07/06/2021
5.75
 15,000 5.41 5.75 5.75 0 0 0
04/06/2021
5.41
 2,600 5.34 5.68 5.34 0 0 0
03/06/2021
5.34
 800 5.81 5.81 5.34 0 0 0
02/06/2021
5.81
 1,000 5.81 5.81 5.48 0 0 0
01/06/2021
5.81
 400 5.81 5.81 5.81 0 0 0
31/05/2021
5.81
 9,600 5.34 5.81 5.68 0 0 0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 7%
28/05/2021
5.34
 2,500 5.07 5.34 5.07 0 0 0
27/05/2021
5.07
 0 5.19 5.07 5.07 0 0 0
26/05/2021
5.19
 2,000 5.32 5.32 5.07 0 0 0
25/05/2021
5.32
 1,300 4.95 5.32 4.95 0 0 0
24/05/2021
4.95
 600 4.70 4.95 4.89 0 0 0
21/05/2021
4.70
 3,000 5.19 5.19 4.70 0 0 0
20/05/2021
5.19
 0 5.13 5.19 5.19 0 0 0
19/05/2021
5.13
 54,200 5.26 5.26 5.13 0 0 0
18/05/2021
5.26
 60,700 5.26 5.26 5.26 0 0 0
17/05/2021
5.26
 4,300 5.07 5.26 4.95 0 0 0
14/05/2021
5.07
 800 4.95 5.07 4.95 0 0 0
13/05/2021
4.95
 4,700 4.95 5.19 4.95 0 0 0
12/05/2021
4.95
 5,200 4.95 4.95 4.82 0 0 0
11/05/2021
4.95
 3,051 4.70 4.95 4.64 0 0 0
10/05/2021
4.70
 4,500 4.64 4.76 4.70 0 0 0
07/05/2021
4.64
 500 4.95 4.95 4.64 0 0 0
06/05/2021
4.95
 0 4.95 4.95 4.95 0 0 0
05/05/2021
4.95
 5,400 5.01 5.01 4.95 0 0 0
04/05/2021
5.01
 0 4.95 5.01 5.01 0 0 0
29/04/2021
4.95
 7,500 5.38 5.38 4.95 0 0 0
28/04/2021
5.38
 4,000 5.13 5.50 4.95 0 0 0
27/04/2021
5.13
 200 4.64 5.13 4.45 0 0 0
26/04/2021
4.64
 3,800 5.13 5.13 4.64 0 0 0
23/04/2021
5.13
 11,400 5.26 5.26 4.45 0 0 0
22/04/2021
5.26
 1,600 5.13 5.26 4.95 0 0 0
20/04/2021
5.13
 5,800 5.32 5.32 4.82 0 0 0
19/04/2021
5.32
 7,000 5.44 5.44 5.32 0 0 0
16/04/2021
5.44
 1,852 6.06 6.18 5.44 0 0 0
15/04/2021
6.06
 9,000 5.75 6.55 6.06 0 0 0
14/04/2021
5.75
 39,000 5.07 5.81 5.57 0 0 0
13/04/2021
5.07
 1,040 5.26 5.26 5.07 0 0 0
12/04/2021
5.26
 4,710 5.26 5.26 4.95 0 0 0
09/04/2021
5.26
 1,100 5.13 5.26 5.26 0 0 0
08/04/2021
5.13
 1,300 5.13 5.13 5.13 0 0 0
07/04/2021
5.13
 14,001 4.76 5.26 4.82 0 0 0
06/04/2021
4.76
 3,500 4.70 4.82 4.76 0 0 0
05/04/2021
4.70
 1,000 4.70 4.70 4.70 0 0 0
02/04/2021
4.70
 5,700 4.76 5.44 4.64 0 0 0
01/04/2021
4.76
 100 5.13 5.13 4.76 0 0 0
31/03/2021
5.13
 700 4.76 5.13 5.13 0 0 0
30/03/2021
4.76
 3,900 4.70 5.07 4.76 0 0 0
29/03/2021
4.70
 0 4.70 4.70 4.70 0 0 0
26/03/2021
4.70
 0 4.64 4.70 4.70 0 0 0
25/03/2021
4.64
 3,800 4.95 5.26 4.64 0 0 0
24/03/2021
4.95
 5,500 5.13 5.13 4.64 0 0 0
23/03/2021
5.13
 500 5.13 5.13 5.13 0 0 0
22/03/2021
5.13
 4,700 5.07 5.13 4.64 0 0 0
19/03/2021
5.07
 4,200 5.38 5.38 4.95 0 0 0
18/03/2021
5.38
 22,410 4.95 5.38 4.39 0 0 0
17/03/2021
4.95
 25,800 4.27 4.95 4.33 0 0 0
16/03/2021
4.27
 14,603 4.33 4.33 4.27 0 0 0
15/03/2021
4.33
 11,310 4.21 4.33 4.33 0 0 0
12/03/2021
4.21
 0 4.33 4.21 4.33 0 0 0
11/03/2021
4.33
 7,433 4.08 4.33 4.21 0 0 0
10/03/2021
4.08
 5,840 4.02 4.58 4.02 0 0 0
09/03/2021
4.02
 0 4.02 4.02 4.02 0 0 0
08/03/2021
4.02
 200 4.02 4.02 4.02 0 0 0
05/03/2021
4.02
 0 4.02 4.02 4.02 0 0 0
04/03/2021
4.02
 3,000 4.33 4.33 4.02 0 0 0
03/03/2021
4.33
 14,030 3.77 4.33 4.33 0 0 0
02/03/2021
3.77
 1,000 4.64 4.64 3.77 0 0 0
01/03/2021
4.64
 2,100 4.08 4.64 3.52 0 0 0
26/02/2021
4.08
 3,500 4.21 4.21 3.65 0 0 0
25/02/2021
4.21
 3,100 3.65 4.21 4.21 0 0 0
24/02/2021
3.65
 600 3.59 4.02 3.65 0 0 0
23/02/2021
3.59
 1,200 3.59 3.59 3.52 0 0 0
22/02/2021
3.59
 6,500 4.58 4.58 3.59 0 0 0
19/02/2021
4.58
 600 4.27 4.58 3.65 0 0 0
18/02/2021
4.27
 0 4.27 4.27 4.27 0 0 0
17/02/2021
4.27
 0 4.27 4.27 4.27 0 0 0
09/02/2021
4.27
 100 3.71 4.27 4.27 0 0 0
08/02/2021
3.71
 4,700 3.65 3.77 3.40 0 0 0
05/02/2021
3.65
 600 3.65 3.71 3.65 0 0 0
04/02/2021
3.65
 0 3.65 3.65 3.65 0 0 0
03/02/2021
3.65
 3 3.65 3.65 3.65 0 0 0
02/02/2021
3.65
 0 3.65 3.65 3.65 0 0 0
01/02/2021
3.65
 0 3.96 3.65 3.96 0 0 0
29/01/2021
3.96
 1,100 4.08 4.08 3.59 0 500 -0.0
28/01/2021
4.08
 1,400 4.14 4.14 3.22 0 500 -0.0
27/01/2021
4.14
 2,300 3.71 4.14 3.65 0 500 -0.0
26/01/2021
3.71
 2,200 3.71 4.02 3.71 0 0 0
25/01/2021
3.71
 940 3.77 3.77 3.71 0 0 0
22/01/2021
3.77
 100 3.46 3.77 3.77 0 0 0
21/01/2021
3.46
 100 3.40 3.46 3.46 100 0 0.0
20/01/2021
3.40
 1,160 3.46 3.65 3.40 0 100 -0.0
19/01/2021
3.46
 1,000 3.65 3.65 3.46 0 0 0
18/01/2021
3.65
 800 3.90 3.90 3.65 0 0 0
15/01/2021
3.90
 30 3.90 3.90 3.90 0 0 0
14/01/2021
3.90
 100 3.96 3.96 3.90 0 0 0
13/01/2021
3.96
 2,160 3.71 4.02 3.40 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |