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)
17/10/2023
11.43
 7,100 11.58 11.58 10.96 0 0 0
16/10/2023
11.58
 8,200 11.82 11.82 10.72 0 0 0
13/10/2023
11.82
 2,300 11.90 11.90 11.35 0 0 0
12/10/2023
11.90
 3,500 11.90 11.90 11.43 0 0 0
11/10/2023
11.90
 300 11.90 11.97 11.35 0 0 0
10/10/2023
11.90
 2,400 11.74 11.90 11.43 0 0 0
09/10/2023
11.74
 10,100 11.66 11.97 11.35 0 300 -0.0
06/10/2023
11.66
 3,700 11.66 11.66 11.66 0 3,300 -0.0
05/10/2023
11.66
 8,000 11.66 11.74 11.35 0 300 -0.0
04/10/2023
11.66
 12,200 11.66 11.66 11.50 0 0 0
03/10/2023
11.66
 300 11.66 11.66 11.27 0 0 0
02/10/2023
11.66
 1,700 11.90 11.90 11.43 0 0 0
29/09/2023
11.90
 300 12.29 12.29 11.43 0 0 0
28/09/2023
12.29
 0 12.29 12.29 12.29 0 0 0
27/09/2023
12.29
 100 11.82 12.29 12.29 0 0 0
26/09/2023
11.82
 6,900 12.83 12.83 11.74 0 0 0
25/09/2023
12.83
 100 12.21 12.83 12.83 0 0 0
22/09/2023
12.21
 200 12.36 12.44 12.21 0 0 0
21/09/2023
12.36
 2,600 12.36 12.60 12.21 0 0 0
20/09/2023
12.36
 1,400 12.36 12.36 12.29 0 0 0
19/09/2023
12.36
 2,100 12.21 12.44 12.21 0 0 0
18/09/2023
12.21
 600 12.29 12.29 11.82 0 0 0
15/09/2023
12.29
 1,700 12.21 12.36 12.13 1,300 0 0
14/09/2023
12.21
 1,900 12.36 12.44 12.21 0 0 0
13/09/2023
12.36
 5,100 12.21 12.36 12.21 0 0 0
12/09/2023
12.21
 5,200 12.44 12.44 12.21 0 0 0
11/09/2023
12.44
 1,200 12.29 12.52 12.44 1,000 0 0.0
08/09/2023
12.29
 9,700 12.44 12.44 12.29 0 0 0
07/09/2023
12.44
 3,000 12.44 12.52 12.29 0 0 0
06/09/2023
12.44
 3,200 12.44 12.60 12.29 0 0 0
05/09/2023
12.44
 10,000 12.76 12.76 12.44 100 100 -0
31/08/2023
12.76
 5,600 13.15 13.15 12.44 0 300 -0.0
30/08/2023
13.15
 6,200 12.91 13.15 12.91 0 0 0
29/08/2023
12.91
 200 13.07 13.30 12.91 0 0 0
28/08/2023
13.07
 9,200 13.15 13.23 11.97 1,100 0 0.0
25/08/2023
13.15
 900 12.36 13.15 12.36 0 0 0
24/08/2023
12.36
 3,500 12.44 12.44 12.29 0 0 0
23/08/2023
12.44
 4,000 12.44 12.52 12.36 0 0 0
22/08/2023
12.44
 1,200 12.52 12.52 12.13 0 0 0
21/08/2023
12.52
 1,100 12.52 12.52 12.52 0 0 0
18/08/2023
12.52
 6,400 13.07 13.07 12.52 0 0 0
17/08/2023
13.07
 400 12.76 13.15 12.60 0 0 0
16/08/2023
12.76
 4,600 13.30 13.30 12.76 0 200 -0.0
15/08/2023
13.30
 10,600 13.30 13.30 12.68 0 0 0
14/08/2023
13.30
 4,500 13.54 14.87 12.91 0 0 0
11/08/2023
13.54
 100 13.23 13.54 13.54 0 0 0
10/08/2023
13.23
 1,400 12.99 13.62 12.83 0 0 0
09/08/2023
12.99
 1,700 13.15 13.30 12.83 100 0 0.0
08/08/2023
13.15
 700 12.52 13.62 13.07 0 0 0
07/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
07/08/2023
12.52
 4,700 12.09 12.68 12.52 100 1,200 -0.0
04/08/2023
12.09
 7,400 12.02 12.24 11.74 0 0 0
03/08/2023
12.02
 11,200 11.95 12.09 11.95 100 0 0.0
02/08/2023
11.95
 15,100 11.74 12.45 11.74 8,300 0 0.1
01/08/2023
11.74
 6,400 11.60 11.81 11.38 0 0 0
31/07/2023
11.60
 16,400 11.60 11.74 11.38 500 0 0.0
28/07/2023
11.60
 40,000 12.09 12.09 11.38 0 0 0
27/07/2023
12.09
 2,400 11.60 12.09 11.74 0 0 0
26/07/2023
11.60
 15,800 11.45 11.74 11.45 0 0 0
25/07/2023
11.45
 3,200 11.74 11.88 11.45 0 0 0
24/07/2023
11.74
 14,100 11.38 11.88 11.38 0 0 0
21/07/2023
11.38
 16,900 11.38 11.88 11.24 0 0 0
20/07/2023
11.38
 23,800 10.81 11.38 10.88 0 0 0
19/07/2023
10.81
 7,300 10.60 10.81 10.53 0 0 0
18/07/2023
10.60
 1,500 10.67 11.24 9.96 0 0 0
17/07/2023
10.67
 1,200 10.46 11.03 10.67 0 0 0
14/07/2023
10.46
 2,300 10.39 10.46 10.39 0 0 0
13/07/2023
10.39
 0 10.39 10.39 10.39 0 0 0
12/07/2023
10.39
 100 10.32 10.39 10.39 0 0 0
11/07/2023
10.32
 2,100 10.32 10.32 10.10 0 0 0
10/07/2023
10.32
 0 10.32 10.32 10.32 0 0 0
07/07/2023
10.32
 3,100 10.24 10.32 9.96 0 0 0
06/07/2023
10.24
 0 10.24 10.24 10.24 0 0 0
05/07/2023
10.24
 0 10.24 10.24 10.24 0 0 0
04/07/2023
10.24
 0 10.24 10.24 10.24 0 0 0
03/07/2023
10.24
 50 10.24 10.24 10.24 0 0 0
30/06/2023
10.24
 1,100 10.24 10.32 10.24 0 0 0
29/06/2023
10.24
 400 9.96 10.24 9.75 0 0 0
28/06/2023
9.96
 7,000 9.89 9.96 9.68 0 0 0
27/06/2023
9.89
 100 9.53 9.89 9.89 0 0 0
26/06/2023
9.53
 9,300 9.53 9.68 9.46 0 200 -0.0
23/06/2023
9.53
 3,997 9.53 9.60 9.32 0 0 0
22/06/2023
9.53
 0 9.53 9.53 9.53 0 0 0
21/06/2023
9.53
 1,600 9.53 9.53 9.53 0 0 0
20/06/2023
9.53
 16,000 9.25 9.53 9.25 0 0 0
19/06/2023
9.25
 1,400 9.82 9.82 9.25 0 0 0
16/06/2023
9.82
 100 9.53 9.82 9.82 0 0 0
15/06/2023
9.53
 9,900 9.25 9.60 9.18 0 0 0
14/06/2023
9.25
 8,700 9.60 10.03 9.18 0 0 0
13/06/2023
9.60
 100 9.60 9.60 9.60 0 0 0
12/06/2023
9.60
 200 9.60 9.60 9.60 0 0 0
09/06/2023
9.60
 100 9.53 9.60 9.60 0 0 0
08/06/2023
9.53
 100 9.60 9.60 9.53 0 0 0
07/06/2023
9.60
 0 9.60 9.60 9.60 0 0 0
06/06/2023
9.60
 300 9.60 9.60 9.60 0 0 0
05/06/2023
9.60
 1,600 9.60 9.60 8.89 200 0 0.0
02/06/2023
9.60
 400 9.60 9.60 9.60 0 0 0
01/06/2023
9.60
 0 9.60 9.60 9.60 0 0 0
31/05/2023
9.60
 5 9.60 9.60 9.60 0 0 0
30/05/2023
9.60
 0 9.60 9.60 9.60 0 0 0
29/05/2023
9.60
 1,200 10.17 10.17 9.25 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |