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% 28,600 2,400 0.0
15.30
15.90
15.50
2 tháng
(2026-01-16) 		-0.20 -1.27% 52,100 2,400 0.0
15.30
16.50
15.50
3 tháng
(2025-12-17) 		-0.30 -1.90% 81,700 4,600 0.1
15.30
16.50
15.50
6 tháng
(2025-09-18) 		-0.70 -4.32% 187,900 6,300 0.1
15.30
16.50
15.50
12 tháng
(2025-03-24) 		-1.35 -7.99% 1,209,400 -52,300 -0.9
14.49
19.20
15.50
24 tháng
(2024-03-27) 		0.47 3.16% 1,697,073 -32,630 -0.6
14.49
19.20
15.50
36 tháng
(2023-04-03) 		4.83 45.25% 2,484,019 23,836 0.4
9.25
19.20
15.50
60 tháng
(2021-04-12) 		10.24 194.88% 5,164,174 99,340 0.8
4.33
19.20
15.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2025
15.80
 1,700 15.70 15.90 15.40 0 0 0
16/10/2025
15.80
 2,000 15.60 15.80 15.60 0 0 0
15/10/2025
15.80
 1,300 15.80 15.80 15.80 0 0 0
14/10/2025
15.80
 1,100 15.80 15.80 15.80 0 0 0
13/10/2025
15.90
 100 15.90 15.90 15.90 0 0 0
10/10/2025
15.90
 5,300 15.60 15.90 15.50 0 0 0
09/10/2025
16.10
 0 16.10 16.10 16.10 0 0 0
08/10/2025
16.10
 200 15.60 16.10 15.60 0 0 0
07/10/2025
15.40
 1,000 15.40 15.40 15.40 0 0 0
06/10/2025
15.90
 1,300 16 16 15.50 0 0 0
03/10/2025
15.70
 700 15.50 15.70 15.50 0 0 0
02/10/2025
15.70
 300 15.80 15.80 15.70 0 0 0
01/10/2025
15.80
 1,500 15.80 15.80 15.80 0 0 0
30/09/2025
16
 3,100 15.80 16 15.50 0 0 0
29/09/2025
16.10
 0 16.10 16.10 16.10 0 0 0
26/09/2025
16.10
 0 16.10 16.10 16.10 0 0 0
25/09/2025
16.10
 300 15.80 16.10 15.70 0 0 0
24/09/2025
16.20
 300 15.80 16.20 15.80 0 0 0
23/09/2025
15.80
 1,200 15.80 16.40 15.80 0 0 0
22/09/2025
16
 0 16 16 16 0 0 0
19/09/2025
16
 400 16 16 16 0 0 0
18/09/2025
16.20
 0 16.20 16.20 16.20 0 0 0
17/09/2025
16.20
 0 16.20 16.20 16.20 0 0 0
16/09/2025
16.20
 8,300 16.40 16.40 15.80 0 0 0
15/09/2025
16.40
 700 16.50 16.50 15.80 0 0 0
12/09/2025
15.90
 2,500 15.80 15.90 15.70 0 0 0
11/09/2025
16
 3,400 15.80 16 15.80 0 0 0
10/09/2025
16
 0 16 16 16 0 0 0
09/09/2025
16
 1,500 16 16 15.80 0 0 0
08/09/2025
16.10
 1,200 16.10 16.10 16.10 0 0 0
05/09/2025
16.20
 3,100 16 16.50 16 0 0 0
04/09/2025
16
 10,800 15.90 16 15.50 0 0 0
03/09/2025
15.90
 11,000 16 17 15.90 1,000 0 0.0
29/08/2025
16.50
 23,800 16.10 16.50 15.80 0 0 0
28/08/2025
16.90
 1,100 16.40 16.90 16.40 0 0 0
27/08/2025
16.40
 14,000 16.70 16.70 15 0 0 0
26/08/2025
16.60
 2,800 17.70 17.70 16.50 0 0 0
25/08/2025
16.60
 2,800 16.50 16.70 16.50 0 1,000 -0.0
22/08/2025
16.60
 11,900 16.70 16.70 16.50 0 0 0
21/08/2025
16.80
 16,900 17.40 17.40 16.70 0 0 0
20/08/2025
16.90
 4,300 16.60 17 16.50 0 0 0
19/08/2025
17
 14,700 16.70 17.20 16.70 0 0 0
18/08/2025
17
 4,700 17.10 17.30 16.70 0 0 0
15/08/2025
17.20
 11,400 17.20 17.20 16.70 0 0 0
14/08/2025
17.70
 39,000 17.50 17.70 16.70 0 0 0
13/08/2025: Cổ tức tiền mặt tỉ lệ: 20%
13/08/2025
17.70
 58,300 19 19 17.50 0 100 -0.0
12/08/2025
19.20
 47,500 19.20 19.38 18.93 1,000 100 0.0
11/08/2025
19.20
 84,400 17.84 19.20 17.84 0 5,400 -0.1
08/08/2025
17.66
 43,800 17.48 17.66 17.30 100 0 0.0
07/08/2025
17.48
 21,200 17.39 17.57 17.39 0 0 0
06/08/2025
17.30
 33,100 17.48 17.48 17.03 0 0 0
05/08/2025
17.48
 67,500 17.66 17.66 17.21 0 0 0
04/08/2025
17.21
 33,800 17.21 17.21 16.94 0 0 0
01/08/2025
17.12
 32,100 17.48 17.48 16.85 0 2,000 -0.0
31/07/2025
17.21
 39,300 17.21 17.30 16.94 0 0 0
30/07/2025
16.94
 2,600 17.21 17.21 16.75 0 0 0
29/07/2025
17.21
 18,900 17.03 17.21 16.94 0 0 0
28/07/2025
16.94
 44,000 15.94 17.03 15.94 0 3,700 -0.1
25/07/2025
16.30
 7,600 17.03 17.12 15.94 0 0 0
24/07/2025
15.85
 8,100 15.85 15.85 15.67 0 0 0
23/07/2025
15.85
 300 15.85 15.85 15.85 0 0 0
22/07/2025
15.85
 8,300 15.76 15.85 15.58 0 0 0
21/07/2025
15.76
 7,700 15.76 15.85 15.67 0 0 0
18/07/2025
15.76
 14,100 15.76 15.85 15.49 0 0 0
17/07/2025
15.85
 15,900 15.76 15.85 15.76 0 7,800 -0.1
16/07/2025
15.76
 9,600 15.76 15.76 15.76 0 9,100 -0.2
15/07/2025
15.85
 1,600 15.85 15.85 15.85 0 0 0
14/07/2025
15.85
 1,200 15.85 15.94 15.76 0 0 0
11/07/2025
15.85
 9,600 15.67 15.94 15.67 0 0 0
10/07/2025
15.94
 100 15.94 15.94 15.94 0 0 0
09/07/2025
15.85
 3,700 15.94 15.94 15.67 0 0 0
08/07/2025
15.85
 18,100 15.85 15.85 15.58 0 600 -0.0
07/07/2025
15.94
 4,700 15.94 16.03 15.85 0 0 0
04/07/2025
16.03
 100 16.03 16.03 16.03 0 0 0
03/07/2025
16.12
 3,300 16.03 16.12 15.94 0 0 0
02/07/2025
16.03
 1,200 16.12 16.12 15.94 0 0 0
01/07/2025
15.94
 2,700 16.21 16.21 15.94 0 0 0
30/06/2025
15.94
 1,100 16.21 16.21 15.85 0 0 0
27/06/2025
15.67
 9,300 15.67 15.85 15.67 0 8,200 -0.1
26/06/2025
15.85
 3,900 15.76 15.76 15.58 0 100 -0.0
25/06/2025
15.94
 800 16.21 16.21 16.12 0 0 0
24/06/2025
16.21
 15,400 15.67 16.21 15.67 0 10,000 -0.2
23/06/2025
15.76
 7,200 15.58 15.76 15.58 0 0 0
20/06/2025
16.03
 0 16.03 16.03 16.03 0 0 0
19/06/2025
16.03
 0 16.03 16.03 16.03 0 0 0
18/06/2025
16.03
 5,900 15.76 15.94 15.67 0 0 0
17/06/2025
16.03
 200 16.03 16.03 16.03 0 0 0
16/06/2025
16.03
 4,700 16.21 16.21 15.76 0 0 0
13/06/2025
16.57
 0 16.57 16.57 16.57 0 0 0
12/06/2025
16.57
 200 15.67 16.57 15.67 0 0 0
11/06/2025
16.03
 4,000 15.67 15.85 15.67 0 0 0
10/06/2025
16.03
 0 16.03 16.03 16.03 0 0 0
09/06/2025
16.03
 300 15.76 15.85 15.76 0 0 0
06/06/2025
16.21
 0 16.21 16.21 16.21 0 0 0
05/06/2025
16.21
 7,100 15.85 15.94 15.85 0 5,000 -0.1
04/06/2025
15.94
 9,800 15.85 15.94 15.85 0 2,800 -0.0
03/06/2025
15.94
 6,300 16.03 16.03 15.85 0 300 -0.0
02/06/2025
16.12
 1,000 16.21 16.21 16.03 0 0 0
30/05/2025
16.30
 0 16.30 16.30 16.30 0 0 0
29/05/2025
16.30
 6,800 16.12 16.30 16.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |