CTCP Vận tải Transimex (tot)

13.60
0.40
(3.03%)
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
(2026-09-04) 		-0.40 -2.78% 12,800 400 0.0
13.20
14.40
13.20
2 tháng
(2026-08-05) 		-0.60 -4.11% 17,200 500 0.0
13.20
14.90
13.20
3 tháng
(2026-07-06) 		-1.20 -7.89% 29,400 5,400 0.1
13.20
15.20
13.20
6 tháng
(2026-04-07) 		0.24 1.77% 143,000 43,100 0.7
13.20
15.90
13.20
12 tháng
(2025-10-09) 		0.33 2.40% 358,800 54,500 0.9
12.99
15.90
13.20
24 tháng
(2024-10-14) 		-0.07 -0.52% 1,579,075 -3,500 -0.2
10.92
16.30
13.20
36 tháng
(2023-10-20) 		4.36 45.30% 2,168,280 59,470 0.9
8.17
16.30
13.20
60 tháng
(2021-11-01) 		8.66 162.21% 4,625,699 124,270 1.3
5.34
16.30
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/06/2022
7.79
 2,100 7.79 7.79 7.79 0 2,000 0.0
01/06/2022
7.79
 0 7.79 7.79 7.79 0 0 0
31/05/2022
7.79
 400 6.65 7.79 6.65 0 100 0.0
30/05/2022
7.13
 11,200 7.85 7.85 7.13 0 2,400 0.0
27/05/2022
7.85
 1,400 7.85 7.85 7.85 0 1,400 0.0
26/05/2022
7.85
 0 7.85 7.85 7.85 0 0 0
25/05/2022
7.85
 0 7.85 7.85 7.85 0 0 0
24/05/2022
7.85
 0 7.85 7.85 7.85 0 0 0
23/05/2022
7.85
 0 7.85 7.85 7.85 0 0 0
20/05/2022
7.85
 10,100 7.85 7.85 7.85 0 10,100 -0.1
19/05/2022
8.03
 0 8.03 8.03 8.03 0 0 0
18/05/2022
8.03
 200 7.55 8.03 7.55 0 0 0
17/05/2022
7.91
 200 7.85 7.91 7.85 0 0 0
16/05/2022
7.25
 100 7.25 7.25 7.25 0 0 0
13/05/2022
7.97
 100 7.97 7.97 7.97 0 0 0
12/05/2022
8.03
 0 8.03 8.03 8.03 0 0 0
11/05/2022
8.03
 100 8.03 8.03 8.03 0 0 0
10/05/2022
7.31
 1,913 7.85 7.85 7.31 0 300 0.0
09/05/2022
7.85
 1,600 7.85 7.85 7.85 0 0 0
06/05/2022
7.91
 6,400 7.97 7.97 7.91 0 0 0
05/05/2022
7.97
 200 7.97 7.97 7.97 0 0 0
04/05/2022
7.85
 2,800 7.85 8.10 7.85 0 200 0.0
29/04/2022
8.03
 2,500 7.55 8.03 7.55 0 2,000 0.0
28/04/2022
8.10
 21,800 8.10 8.10 7.85 0 20,700 -0.3
27/04/2022
8.10
 16,800 8.10 8.10 7.85 0 11,500 -0.2
26/04/2022
8.03
 1,300 7.85 8.03 7.73 0 0 0
25/04/2022
7.85
 2,600 8.03 8.03 7.85 0 0 0
22/04/2022
8.10
 9,900 8.10 8.10 7.91 0 8,000 -0.1
21/04/2022
8.10
 12,500 8.10 8.10 7.61 0 12,000 -0.2
20/04/2022: Cổ tức tiền mặt tỉ lệ: 7%
20/04/2022
8.10
 14,100 8.70 8.88 8.10 0 11,000 -0.1
19/04/2022
8.10
 4,500 8.61 8.61 8.10 0 0 0
18/04/2022
8.61
 11,500 8.96 9.13 8.61 0 0 0
14/04/2022
9.19
 17,800 9.13 9.19 8.90 0 0 0
13/04/2022
9.19
 8,300 7.98 9.19 7.98 0 0 0
12/04/2022
8.78
 4,400 9.53 9.53 8.78 0 0 0
08/04/2022
9.42
 9,100 8.84 9.42 8.78 0 0 0
07/04/2022
9.76
 895 9.99 9.99 9.19 0 0 0
06/04/2022
9.70
 4,610 9.47 9.70 9.13 0 0 0
05/04/2022
9.82
 10,501 9.76 9.93 9.53 0 200 0.0
04/04/2022
9.24
 14,100 9.13 9.99 8.90 0 100 0.0
31/03/2022
9.70
 37,922 9.47 10.33 9.30 0 0 0
30/03/2022
10.33
 47,505 11.60 11.60 9.82 0 0 0
29/03/2022
10.85
 30,000 10.68 10.85 10.33 0 0 0
28/03/2022
9.87
 34,100 9.87 9.87 9.53 0 0 0
25/03/2022
9.01
 66,903 9.01 9.01 9.01 100 0 0.0
24/03/2022
8.21
 23,379 7.46 8.21 7.46 0 0 0
23/03/2022
7.46
 15,600 7.46 7.64 7.46 0 0 0
22/03/2022
7.46
 1,100 7.00 7.69 7.00 0 0 0
21/03/2022
7.23
 5,900 7.41 7.46 7.23 0 0 0
18/03/2022
7.46
 500 7.18 7.46 7.18 0 0 0
17/03/2022
7.46
 1,100 7.35 7.46 7.35 0 0 0
16/03/2022
7.29
 3,700 7.29 7.29 7.18 2,000 0 0.0
15/03/2022
7.18
 500 7.18 7.18 7.18 0 0 0
14/03/2022
7.18
 10,700 7.46 7.46 7.18 3,100 0 0.0
11/03/2022
7.35
 1,600 7.35 7.35 7.35 0 0 0
10/03/2022
7.35
 5,200 7.35 7.41 7.35 0 0 0
09/03/2022
7.41
 8,000 7.18 7.41 7.18 0 0 0
08/03/2022
7.41
 4,300 7.18 7.41 7.18 0 0 0
07/03/2022
7.41
 3,700 7.46 7.46 7.18 0 0 0
04/03/2022
7.46
 3,900 7.41 7.69 7.12 0 0 0
03/03/2022
7.41
 10,500 7.35 7.46 6.89 0 0 0
02/03/2022
7.18
 1,900 7.18 7.64 7.18 0 0 0
01/03/2022
7.64
 500 7.58 7.64 7.58 0 0 0
28/02/2022
7.64
 1,000 7.52 7.64 7.52 1,000 0 0.0
25/02/2022
7.58
 200 7.06 7.58 7.06 0 0 0
24/02/2022
7.58
 5,100 7.52 7.64 6.95 0 0 0
23/02/2022
7.52
 5,500 7.64 7.69 7.52 0 0 0
22/02/2022
7.69
 1,400 7.23 7.69 7.23 0 0 0
21/02/2022
7.69
 3,908 7.52 7.87 7.52 0 0 0
18/02/2022
7.92
 500 7.92 7.92 7.92 0 0 0
17/02/2022
7.92
 4,200 7.41 7.92 7.41 0 0 0
16/02/2022
7.69
 8,200 7.87 8.04 7.69 3,000 0 0.0
15/02/2022
7.87
 2,500 7.69 7.87 7.69 1,400 0 0.0
14/02/2022
7.58
 4,100 7.12 7.69 7.12 0 0 0
11/02/2022
7.81
 44,700 7.46 7.87 7.23 0 0 0
10/02/2022
7.98
 2,000 7.98 8.21 7.98 0 0 0
09/02/2022
8.32
 1,478 8.50 8.50 8.32 4 0 0.0
08/02/2022
8.50
 7,201 7.46 8.61 7.46 0 0 0
07/02/2022
7.92
 5,403 8.61 8.61 7.81 0 0 0
28/01/2022
8.67
 9,000 8.73 8.73 7.87 0 0 0
27/01/2022
8.73
 14,700 7.92 8.78 7.92 500 0 0.0
26/01/2022
8.78
 8,800 7.92 9.19 7.92 0 0 0
25/01/2022
8.78
 15,000 8.78 8.84 8.78 0 100 0.0
24/01/2022
9.76
 27,604 10.22 10.22 8.50 0 10,200 -0.2
21/01/2022
9.30
 56,900 9.30 9.30 9.24 0 0 0
20/01/2022
8.50
 18,800 8.50 8.50 8.38 100 0 0.0
07/01/2022
9.70
 23,400 8.78 9.76 8.78 0 0 0
06/01/2022
8.96
 80,910 8.04 8.96 7.81 0 0 0
05/01/2022
8.04
 45,037 7.46 8.27 7.29 1,000 0 0.0
04/01/2022
7.41
 30,010 7.92 7.92 6.32 0 0 0
31/12/2021
7.41
 22,500 6.89 7.52 6.89 500 0 0.0
30/12/2021
7.75
 13,900 8.15 8.15 6.95 0 0 0
29/12/2021
7.98
 49,500 8.27 8.27 7.29 0 0 0
28/12/2021
7.29
 16,900 6.66 7.29 6.66 300 0 0.0
27/12/2021
6.72
 38,708 6.32 6.72 6.09 10,000 0 0.1
24/12/2021
6.32
 43,100 5.57 6.37 5.57 0 0 0
23/12/2021
5.63
 500 5.68 5.68 5.63 0 0 0
21/12/2021
5.51
 3,500 5.68 5.74 5.51 0 0 0
20/12/2021
5.51
 6,800 5.51 5.51 5.45 0 2,000 0.0
17/12/2021
5.51
 900 5.45 5.51 5.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc