CTCP Vận tải Transimex (tot)

14.20
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
(2026-08-18) 		-0.20 -1.39% 13,600 200 0.0
13.70
15.90
14.20
2 tháng
(2026-07-20) 		-0.80 -5.33% 25,500 4,000 0.1
13.50
15.90
14.20
3 tháng
(2026-06-19) 		-0.90 -5.96% 32,800 6,200 0.1
13.50
15.90
14.20
6 tháng
(2026-03-23) 		1.04 7.89% 175,000 47,300 0.8
12.06
15.90
14.20
12 tháng
(2025-09-22) 		0.61 4.52% 368,500 54,400 0.9
12.06
15.90
14.20
24 tháng
(2024-09-27) 		-0.03 -0.19% 1,597,227 -4,100 -0.2
10.92
16.30
14.20
36 tháng
(2023-10-03) 		4.30 43.42% 2,278,608 54,370 0.9
8.17
16.30
14.20
60 tháng
(2021-10-13) 		8.57 152.38% 4,705,401 137,070 1.4
4.94
16.30
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
14.00
 300 14.77 14.77 13.84 0 0 0
16/10/2024
14.07
 0 14.07 14.07 14.07 0 0 0
15/10/2024
14.07
 700 15.30 15.30 13.77 100 200 -0.0
14/10/2024
14.07
 0 14.07 14.07 14.07 0 0 0
11/10/2024
14.07
 0 14.07 14.07 14.07 0 0 0
10/10/2024
14.07
 5 14.07 14.07 14.07 0 0 0
09/10/2024
14.07
 3,220 13.84 14.07 13.84 0 0 0
08/10/2024
14.07
 0 14.07 14.07 14.07 0 0 0
07/10/2024
14.07
 0 14.07 14.07 14.07 0 0 0
04/10/2024
14.07
 800 15.23 15.23 13.84 0 0 0
03/10/2024
13.84
 1,000 13.84 13.84 13.84 0 0 0
02/10/2024
13.92
 0 13.92 13.92 13.92 0 0 0
01/10/2024
13.92
 1,300 13.84 14.00 13.84 0 200 -0.0
30/09/2024
13.84
 200 13.84 13.84 13.84 0 0 0
27/09/2024
14.23
 6 14.23 14.23 14.23 0 0 0
26/09/2024
14.23
 1,700 13.84 14.23 13.84 0 0 0
25/09/2024
13.84
 10,820 13.54 14.30 13.54 10,000 0 0.2
24/09/2024
13.54
 30 13.54 13.54 13.54 0 0 0
23/09/2024
13.54
 3,301 13.46 13.54 13.30 0 0 0
20/09/2024
14.77
 100 14.77 14.77 14.77 0 0 0
19/09/2024
13.46
 14,483 13.92 13.92 12.61 0 0 0
18/09/2024
14.00
 0 14.00 14.00 14.00 0 0 0
17/09/2024
14.00
 2,300 15.00 15.00 13.07 0 0 0
16/09/2024
13.84
 3,900 13.84 13.84 13.07 0 0 0
13/09/2024
13.92
 1,300 13.92 13.92 13.92 0 0 0
12/09/2024
13.92
 0 13.92 13.92 13.92 0 0 0
11/09/2024
13.92
 1,100 13.84 13.92 13.84 0 0 0
10/09/2024
13.92
 700 15.38 15.38 13.92 0 100 -0.0
09/09/2024
14.00
 9 14.00 14.00 14.00 0 0 0
06/09/2024
14.00
 100 14.00 14.00 14.00 0 0 0
05/09/2024
14.07
 410 14.07 14.07 14.07 0 0 0
04/09/2024
13.84
 1,000 13.84 13.84 13.84 0 0 0
03/09/2024
15.38
 15,095 14.00 15.38 14.00 0 800 -0.0
02/09/2024
13.77
 4,022 13.77 13.77 13.23 0 0 0
30/08/2024
14.07
 3,300 14.15 14.15 13.77 0 0 0
29/08/2024
14.23
 0 14.23 14.23 14.23 0 0 0
28/08/2024
14.23
 0 14.23 14.23 14.23 0 0 0
27/08/2024
14.23
 200 14.23 14.23 14.23 0 0 0
26/08/2024
14.38
 580 13.84 14.38 13.84 400 0 0.0
23/08/2024
14.38
 2,600 14.38 14.38 13.84 1,400 0 0.0
22/08/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
22/08/2024
14.38
 4,010 14.77 14.77 14.07 0 0 0
21/08/2024
13.98
 2,600 13.91 13.98 13.84 1,600 0 0.0
20/08/2024
13.77
 1,602 13.98 13.98 13.77 900 0 0.0
19/08/2024
13.77
 3,260 13.77 13.77 13.63 0 0 0
16/08/2024
13.63
 7,830 13.28 13.63 12.86 0 0 0
15/08/2024
13.35
 2,700 13.28 13.56 13.28 0 0 0
14/08/2024
13.63
 100 13.63 13.63 13.63 0 0 0
13/08/2024
13.63
 200 13.35 13.63 13.35 0 0 0
12/08/2024
13.49
 1,501 13.28 13.49 13.28 0 0 0
09/08/2024
13.63
 400 13.63 13.63 13.63 0 0 0
08/08/2024
13.56
 200 13.28 13.56 13.28 0 0 0
07/08/2024
13.28
 1,100 13.28 13.28 13.14 0 0 0
06/08/2024
13.63
 0 13.63 13.63 13.63 0 0 0
05/08/2024
13.63
 1,305 13.63 13.63 13.28 0 0 0
02/08/2024
13.84
 101 13.84 13.84 13.84 0 0 0
01/08/2024
13.56
 100 13.56 13.56 13.56 0 0 0
31/07/2024
13.56
 300 13.63 13.63 13.42 0 0 0
30/07/2024
13.42
 900 13.35 13.42 13.35 0 0 0
29/07/2024
13.35
 1,200 13.35 13.35 13.28 0 0 0
26/07/2024
13.28
 1,300 13.28 13.28 13.28 0 0 0
25/07/2024
13.28
 8,400 13.42 13.91 13.28 0 0 0
24/07/2024
13.28
 1,000 13.28 13.28 13.28 0 0 0
23/07/2024
13.63
 2,000 13.63 13.63 13.28 0 0 0
22/07/2024
13.63
 2,243 13.63 13.63 13.28 0 0 0
19/07/2024
13.63
 501 14.33 14.33 13.63 400 0 0.0
18/07/2024
13.42
 1,601 13.49 13.49 13.42 0 0 0
17/07/2024
13.49
 4,101 13.49 13.77 13.49 0 0 0
16/07/2024
13.63
 9,400 13.42 13.77 13.42 0 0 0
15/07/2024
13.77
 200 13.28 13.77 13.28 0 0 0
12/07/2024
13.91
 19 13.91 13.91 13.91 0 0 0
11/07/2024: Cổ tức tiền mặt tỉ lệ: 10%
11/07/2024
13.91
 2,317 14.54 14.54 13.28 0 0 0
10/07/2024
13.42
 6,500 13.36 13.95 13.29 1,200 0 0.0
09/07/2024
13.36
 4,118 13.89 14.22 13.29 200 0 0.0
08/07/2024
13.49
 1,001 13.49 13.62 13.36 500 0 0.0
05/07/2024
13.49
 2,000 13.29 13.56 13.29 500 0 0.0
04/07/2024
13.56
 800 13.29 13.56 13.29 0 0 0
03/07/2024
13.42
 1,410 13.56 13.56 11.89 0 100 -0.0
02/07/2024
13.76
 1,700 13.22 13.76 13.22 0 0 0
01/07/2024
13.22
 200 13.22 13.22 13.22 0 0 0
28/06/2024
13.29
 8,410 13.29 13.29 13.22 0 0 0
27/06/2024
13.29
 10,000 14.09 14.09 12.96 0 0 0
26/06/2024
13.22
 500 13.29 13.29 12.96 100 0 0.0
25/06/2024
13.29
 2,910 13.16 13.42 13.16 100 0 0.0
24/06/2024
13.29
 12,402 13.76 13.76 12.83 100 0 0.0
21/06/2024
13.76
 1,711 13.29 13.89 12.96 0 0 0
20/06/2024
13.29
 9,300 12.83 13.95 12.83 0 500 -0.0
19/06/2024
12.83
 5,200 12.69 12.83 12.63 200 0 0.0
18/06/2024
12.69
 2,410 12.63 12.83 12.43 100 0 0.0
17/06/2024
12.63
 3,900 12.43 12.63 12.29 0 0 0
14/06/2024
12.49
 1,800 12.49 12.63 12.49 0 0 0
13/06/2024
12.69
 600 12.69 12.69 12.69 0 0 0
12/06/2024
12.83
 301 12.83 12.83 12.29 0 0 0
11/06/2024
11.89
 0 11.89 11.89 11.89 0 0 0
10/06/2024
12.49
 100 12.49 12.49 12.49 0 0 0
07/06/2024
12.49
 300 12.49 12.49 12.49 0 0 0
06/06/2024
12.49
 3,100 12.09 12.49 12.09 0 0 0
05/06/2024
12.43
 3,117 12.43 12.49 11.96 100 0 0.0
04/06/2024
12.43
 1,441 12.49 12.49 12.43 100 0 0.0
03/06/2024
12.49
 3,005 12.56 12.56 12.03 0 0 0
31/05/2024
12.49
 900 12.29 12.63 11.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |