CTCP Vận tải Transimex (tot)

17.20
-0.10
(-0.58%)
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
(2024-10-23) 		-1 -5.49% 26,164 3,700 0.1
17.10
18.20
17.20
2 tháng
(2024-09-23) 		-0.40 -2.27% 50,646 12,300 0.2
17.10
18.50
17.20
3 tháng
(2024-08-26) 		-1.50 -8.02% 80,128 12,600 0.2
17.10
19.20
17.20
6 tháng
(2024-05-27) 		0.26 1.56% 254,570 21,100 0.4
16.16
19.20
17.20
12 tháng
(2023-11-28) 		3.63 26.79% 582,528 67,750 1.2
13.57
19.20
17.20
24 tháng
(2022-12-05) 		8.56 99.05% 1,336,439 117,966 1.8
7.93
19.20
17.20
36 tháng
(2021-12-08) 		9.59 125.88% 2,682,721 53,970 0.9
7.17
19.20
17.20
60 tháng
(2019-12-19) 		11.89 223.71% 4,102,517 152,470 1.8
2.66
19.20
17.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2023
13.65
 5,100 13.48 13.65 13.48 0 0 0
12/09/2023
13.48
 5,200 13.74 13.74 13.48 0 0 0
11/09/2023
13.74
 1,200 13.57 13.83 13.74 1,000 0 0.0
08/09/2023
13.57
 9,700 13.74 13.74 13.57 0 0 0
07/09/2023
13.74
 3,000 13.74 13.83 13.57 0 0 0
06/09/2023
13.74
 3,200 13.74 13.91 13.57 0 0 0
05/09/2023
13.74
 10,000 14.08 14.08 13.74 100 100 -0
31/08/2023
14.08
 5,600 14.52 14.52 13.74 0 300 -0.0
30/08/2023
14.52
 6,200 14.26 14.52 14.26 0 0 0
29/08/2023
14.26
 200 14.43 14.69 14.26 0 0 0
28/08/2023
14.43
 9,200 14.52 14.60 13.22 1,100 0 0.0
25/08/2023
14.52
 900 13.65 14.52 13.65 0 0 0
24/08/2023
13.65
 3,500 13.74 13.74 13.57 0 0 0
23/08/2023
13.74
 4,000 13.74 13.83 13.65 0 0 0
22/08/2023
13.74
 1,200 13.83 13.83 13.39 0 0 0
21/08/2023
13.83
 1,100 13.83 13.83 13.83 0 0 0
18/08/2023
13.83
 6,400 14.43 14.43 13.83 0 0 0
17/08/2023
14.43
 400 14.08 14.52 13.91 0 0 0
16/08/2023
14.08
 4,600 14.69 14.69 14.08 0 200 -0.0
15/08/2023
14.69
 10,600 14.69 14.69 14.00 0 0 0
14/08/2023
14.69
 4,500 14.95 16.42 14.26 0 0 0
11/08/2023
14.95
 100 14.60 14.95 14.95 0 0 0
10/08/2023
14.60
 1,400 14.34 15.04 14.17 0 0 0
09/08/2023
14.34
 1,700 14.52 14.69 14.17 100 0 0.0
08/08/2023
14.52
 700 13.83 15.04 14.43 0 0 0
07/08/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
07/08/2023
13.83
 4,700 13.35 14.00 13.83 100 1,200 -0.0
04/08/2023
13.35
 7,400 13.28 13.51 12.96 0 0 0
03/08/2023
13.28
 11,200 13.20 13.35 13.20 100 0 0.0
02/08/2023
13.20
 15,100 12.96 13.75 12.96 8,300 0 0.1
01/08/2023
12.96
 6,400 12.80 13.04 12.57 0 0 0
31/07/2023
12.80
 16,400 12.80 12.96 12.57 500 0 0.0
28/07/2023
12.80
 40,000 13.35 13.35 12.57 0 0 0
27/07/2023
13.35
 2,400 12.80 13.35 12.96 0 0 0
26/07/2023
12.80
 15,800 12.65 12.96 12.65 0 0 0
25/07/2023
12.65
 3,200 12.96 13.12 12.65 0 0 0
24/07/2023
12.96
 14,100 12.57 13.12 12.57 0 0 0
21/07/2023
12.57
 16,900 12.57 13.12 12.41 0 0 0
20/07/2023
12.57
 23,800 11.94 12.57 12.02 0 0 0
19/07/2023
11.94
 7,300 11.70 11.94 11.63 0 0 0
18/07/2023
11.70
 1,500 11.78 12.41 11.00 0 0 0
17/07/2023
11.78
 1,200 11.55 12.18 11.78 0 0 0
14/07/2023
11.55
 2,300 11.47 11.55 11.47 0 0 0
13/07/2023
11.47
 0 11.47 11.47 11.47 0 0 0
12/07/2023
11.47
 100 11.39 11.47 11.47 0 0 0
11/07/2023
11.39
 2,100 11.39 11.39 11.15 0 0 0
10/07/2023
11.39
 0 11.39 11.39 11.39 0 0 0
07/07/2023
11.39
 3,100 11.31 11.39 11.00 0 0 0
06/07/2023
11.31
 0 11.31 11.31 11.31 0 0 0
05/07/2023
11.31
 0 11.31 11.31 11.31 0 0 0
04/07/2023
11.31
 0 11.31 11.31 11.31 0 0 0
03/07/2023
11.31
 50 11.31 11.31 11.31 0 0 0
30/06/2023
11.31
 1,100 11.31 11.39 11.31 0 0 0
29/06/2023
11.31
 400 11.00 11.31 10.76 0 0 0
28/06/2023
11.00
 7,000 10.92 11.00 10.68 0 0 0
27/06/2023
10.92
 100 10.53 10.92 10.92 0 0 0
26/06/2023
10.53
 9,300 10.53 10.68 10.45 0 200 -0.0
23/06/2023
10.53
 3,997 10.53 10.60 10.29 0 0 0
22/06/2023
10.53
 0 10.53 10.53 10.53 0 0 0
21/06/2023
10.53
 1,600 10.53 10.53 10.53 0 0 0
20/06/2023
10.53
 16,000 10.21 10.53 10.21 0 0 0
19/06/2023
10.21
 1,400 10.84 10.84 10.21 0 0 0
16/06/2023
10.84
 100 10.53 10.84 10.84 0 0 0
15/06/2023
10.53
 9,900 10.21 10.60 10.13 0 0 0
14/06/2023
10.21
 8,700 10.60 11.08 10.13 0 0 0
13/06/2023
10.60
 100 10.60 10.60 10.60 0 0 0
12/06/2023
10.60
 200 10.60 10.60 10.60 0 0 0
09/06/2023
10.60
 100 10.53 10.60 10.60 0 0 0
08/06/2023
10.53
 100 10.60 10.60 10.53 0 0 0
07/06/2023
10.60
 0 10.60 10.60 10.60 0 0 0
06/06/2023
10.60
 300 10.60 10.60 10.60 0 0 0
05/06/2023
10.60
 1,600 10.60 10.60 9.82 200 0 0.0
02/06/2023
10.60
 400 10.60 10.60 10.60 0 0 0
01/06/2023
10.60
 0 10.60 10.60 10.60 0 0 0
31/05/2023
10.60
 5 10.60 10.60 10.60 0 0 0
30/05/2023
10.60
 0 10.60 10.60 10.60 0 0 0
29/05/2023
10.60
 1,200 11.23 11.23 10.21 100 0 0.0
26/05/2023
11.23
 0 11.23 11.23 11.23 0 0 0
25/05/2023
11.23
 0 11.23 11.23 11.23 0 0 0
24/05/2023
11.23
 0 11.23 11.23 11.23 0 0 0
23/05/2023
11.23
 18 11.23 11.23 11.23 0 0 0
22/05/2023
11.23
 0 11.23 11.23 11.23 0 0 0
19/05/2023
11.23
 500 11.31 11.31 11.15 0 0 0
18/05/2023
11.31
 5 11.31 11.31 11.31 0 0 0
17/05/2023
11.31
 0 11.31 11.31 11.31 0 0 0
16/05/2023
11.31
 100 10.76 11.31 11.31 0 0 0
15/05/2023
10.76
 600 10.92 10.92 9.90 200 0 0.0
12/05/2023
10.92
 0 10.92 10.92 10.92 0 0 0
11/05/2023
10.92
 500 10.92 10.92 10.29 200 0 0.0
10/05/2023
10.92
 0 10.92 10.92 10.92 0 0 0
09/05/2023
10.92
 0 10.92 10.92 10.92 0 0 0
08/05/2023
10.92
 101 10.53 10.92 10.92 0 0 0
05/05/2023
10.53
 500 10.53 10.53 10.53 0 0 0
04/05/2023
10.53
 4,000 11.00 11.00 10.53 500 0 0.0
28/04/2023
11.00
 0 11.00 11.00 11.00 0 0 0
27/04/2023
11.00
 0 11.00 11.00 11.00 0 0 0
26/04/2023
11.00
 0 11.00 11.00 11.00 0 0 0
25/04/2023
11.00
 4 11.00 11.00 11.00 0 0 0
24/04/2023
11.00
 2,900 10.76 11.00 11.00 2,000 0 0.0
21/04/2023
10.76
 3,700 10.92 10.92 10.76 0 0 0
20/04/2023
10.92
 0 10.92 10.92 10.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |