CTCP Vận tải Transimex (tot)

14.40
-0.30
(-2.04%)
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
(2026-07-01) 		-0.50 -3.29% 8,700 5,000 0
14.40
15.20
14.40
2 tháng
(2026-06-01) 		0.26 1.83% 56,800 22,900 0
14.01
15.50
14.40
3 tháng
(2026-05-04) 		0.77 5.56% 85,300 35,600 0
13.76
15.50
14.40
6 tháng
(2026-02-02) 		1.20 8.88% 192,200 42,900 0.0
12.99
15.50
14.40
12 tháng
(2025-08-05) 		-0.14 -0.96% 891,400 42,300 -0.0
12.99
16.30
14.40
24 tháng
(2024-08-12) 		1.21 8.94% 1,630,015 3,870 -0.7
12.30
16.30
14.40
36 tháng
(2023-08-16) 		3.87 35.71% 2,309,312 53,440 0.1
9.50
16.30
14.40
60 tháng
(2021-08-26) 		9.48 181.37% 4,801,111 139,340 0.8
4.77
16.30
14.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/10/2023
9.97
 10,100 9.90 10.17 9.64 0 300 -0.0
06/10/2023
9.90
 3,700 9.90 9.90 9.90 0 3,300 -0.0
05/10/2023
9.90
 8,000 9.90 9.97 9.64 0 300 -0.0
04/10/2023
9.90
 12,200 9.90 9.90 9.77 0 0 0
03/10/2023
9.90
 300 9.90 9.90 9.57 0 0 0
02/10/2023
9.90
 1,700 10.10 10.10 9.70 0 0 0
29/09/2023
10.10
 300 10.43 10.43 9.70 0 0 0
28/09/2023
10.43
 0 10.43 10.43 10.43 0 0 0
27/09/2023
10.43
 100 10.03 10.43 10.43 0 0 0
26/09/2023
10.03
 6,900 10.90 10.90 9.97 0 0 0
25/09/2023
10.90
 100 10.37 10.90 10.90 0 0 0
22/09/2023
10.37
 200 10.50 10.57 10.37 0 0 0
21/09/2023
10.50
 2,600 10.50 10.70 10.37 0 0 0
20/09/2023
10.50
 1,400 10.50 10.50 10.43 0 0 0
19/09/2023
10.50
 2,100 10.37 10.57 10.37 0 0 0
18/09/2023
10.37
 600 10.43 10.43 10.03 0 0 0
15/09/2023
10.43
 1,700 10.37 10.50 10.30 1,300 0 0
14/09/2023
10.37
 1,900 10.50 10.57 10.37 0 0 0
13/09/2023
10.50
 5,100 10.37 10.50 10.37 0 0 0
12/09/2023
10.37
 5,200 10.57 10.57 10.37 0 0 0
11/09/2023
10.57
 1,200 10.43 10.63 10.57 1,000 0 0.0
08/09/2023
10.43
 9,700 10.57 10.57 10.43 0 0 0
07/09/2023
10.57
 3,000 10.57 10.63 10.43 0 0 0
06/09/2023
10.57
 3,200 10.57 10.70 10.43 0 0 0
05/09/2023
10.57
 10,000 10.83 10.83 10.57 100 100 -0
31/08/2023
10.83
 5,600 11.16 11.16 10.57 0 300 -0.0
30/08/2023
11.16
 6,200 10.96 11.16 10.96 0 0 0
29/08/2023
10.96
 200 11.10 11.30 10.96 0 0 0
28/08/2023
11.10
 9,200 11.16 11.23 10.17 1,100 0 0.0
25/08/2023
11.16
 900 10.50 11.16 10.50 0 0 0
24/08/2023
10.50
 3,500 10.57 10.57 10.43 0 0 0
23/08/2023
10.57
 4,000 10.57 10.63 10.50 0 0 0
22/08/2023
10.57
 1,200 10.63 10.63 10.30 0 0 0
21/08/2023
10.63
 1,100 10.63 10.63 10.63 0 0 0
18/08/2023
10.63
 6,400 11.10 11.10 10.63 0 0 0
17/08/2023
11.10
 400 10.83 11.16 10.70 0 0 0
16/08/2023
10.83
 4,600 11.30 11.30 10.83 0 200 -0.0
15/08/2023
11.30
 10,600 11.30 11.30 10.77 0 0 0
14/08/2023
11.30
 4,500 11.50 12.63 10.96 0 0 0
11/08/2023
11.50
 100 11.23 11.50 11.50 0 0 0
10/08/2023
11.23
 1,400 11.03 11.56 10.90 0 0 0
09/08/2023
11.03
 1,700 11.16 11.30 10.90 100 0 0.0
08/08/2023
11.16
 700 10.63 11.56 11.10 0 0 0
07/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
07/08/2023
10.63
 4,700 10.27 10.77 10.63 100 1,200 -0.0
04/08/2023
10.27
 7,400 10.21 10.39 9.97 0 0 0
03/08/2023
10.21
 11,200 10.15 10.27 10.15 100 0 0.0
02/08/2023
10.15
 15,100 9.97 10.57 9.97 8,300 0 0.1
01/08/2023
9.97
 6,400 9.85 10.03 9.67 0 0 0
31/07/2023
9.85
 16,400 9.85 9.97 9.67 500 0 0.0
28/07/2023
9.85
 40,000 10.27 10.27 9.67 0 0 0
27/07/2023
10.27
 2,400 9.85 10.27 9.97 0 0 0
26/07/2023
9.85
 15,800 9.73 9.97 9.73 0 0 0
25/07/2023
9.73
 3,200 9.97 10.09 9.73 0 0 0
24/07/2023
9.97
 14,100 9.67 10.09 9.67 0 0 0
21/07/2023
9.67
 16,900 9.67 10.09 9.54 0 0 0
20/07/2023
9.67
 23,800 9.18 9.67 9.24 0 0 0
19/07/2023
9.18
 7,300 9.00 9.18 8.94 0 0 0
18/07/2023
9.00
 1,500 9.06 9.54 8.46 0 0 0
17/07/2023
9.06
 1,200 8.88 9.36 9.06 0 0 0
14/07/2023
8.88
 2,300 8.82 8.88 8.82 0 0 0
13/07/2023
8.82
 0 8.82 8.82 8.82 0 0 0
12/07/2023
8.82
 100 8.76 8.82 8.82 0 0 0
11/07/2023
8.76
 2,100 8.76 8.76 8.58 0 0 0
10/07/2023
8.76
 0 8.76 8.76 8.76 0 0 0
07/07/2023
8.76
 3,100 8.70 8.76 8.46 0 0 0
06/07/2023
8.70
 0 8.70 8.70 8.70 0 0 0
05/07/2023
8.70
 0 8.70 8.70 8.70 0 0 0
04/07/2023
8.70
 0 8.70 8.70 8.70 0 0 0
03/07/2023
8.70
 50 8.70 8.70 8.70 0 0 0
30/06/2023
8.70
 1,100 8.70 8.76 8.70 0 0 0
29/06/2023
8.70
 400 8.46 8.70 8.28 0 0 0
28/06/2023
8.46
 7,000 8.40 8.46 8.22 0 0 0
27/06/2023
8.40
 100 8.10 8.40 8.40 0 0 0
26/06/2023
8.10
 9,300 8.10 8.22 8.03 0 200 -0.0
23/06/2023
8.10
 3,997 8.10 8.16 7.91 0 0 0
22/06/2023
8.10
 0 8.10 8.10 8.10 0 0 0
21/06/2023
8.10
 1,600 8.10 8.10 8.10 0 0 0
20/06/2023
8.10
 16,000 7.85 8.10 7.85 0 0 0
19/06/2023
7.85
 1,400 8.34 8.34 7.85 0 0 0
16/06/2023
8.34
 100 8.10 8.34 8.34 0 0 0
15/06/2023
8.10
 9,900 7.85 8.16 7.79 0 0 0
14/06/2023
7.85
 8,700 8.16 8.52 7.79 0 0 0
13/06/2023
8.16
 100 8.16 8.16 8.16 0 0 0
12/06/2023
8.16
 200 8.16 8.16 8.16 0 0 0
09/06/2023
8.16
 100 8.10 8.16 8.16 0 0 0
08/06/2023
8.10
 100 8.16 8.16 8.10 0 0 0
07/06/2023
8.16
 0 8.16 8.16 8.16 0 0 0
06/06/2023
8.16
 300 8.16 8.16 8.16 0 0 0
05/06/2023
8.16
 1,600 8.16 8.16 7.55 200 0 0.0
02/06/2023
8.16
 400 8.16 8.16 8.16 0 0 0
01/06/2023
8.16
 0 8.16 8.16 8.16 0 0 0
31/05/2023
8.16
 5 8.16 8.16 8.16 0 0 0
30/05/2023
8.16
 0 8.16 8.16 8.16 0 0 0
29/05/2023
8.16
 1,200 8.64 8.64 7.85 100 0 0.0
26/05/2023
8.64
 0 8.64 8.64 8.64 0 0 0
25/05/2023
8.64
 0 8.64 8.64 8.64 0 0 0
24/05/2023
8.64
 0 8.64 8.64 8.64 0 0 0
23/05/2023
8.64
 18 8.64 8.64 8.64 0 0 0
22/05/2023
8.64
 0 8.64 8.64 8.64 0 0 0
19/05/2023
8.64
 500 8.70 8.70 8.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |