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)
01/06/2022
10.13
 0 10.13 10.13 10.13 0 0 0
31/05/2022
10.13
 400 9.27 10.13 8.64 0 100 -0.0
30/05/2022
9.27
 11,200 10.21 10.21 9.27 0 2,400 -0.0
27/05/2022
10.21
 1,400 10.21 10.21 10.21 0 1,400 -0.0
26/05/2022
10.21
 0 10.21 10.21 10.21 0 0 0
25/05/2022
10.21
 0 10.21 10.21 10.21 0 0 0
24/05/2022
10.21
 0 10.21 10.21 10.21 0 0 0
23/05/2022
10.21
 0 10.21 10.21 10.21 0 0 0
20/05/2022
10.21
 10,100 10.45 10.45 10.21 0 10,100 -0.1
19/05/2022
10.45
 0 10.45 10.45 10.45 0 0 0
18/05/2022
10.45
 200 10.29 10.45 9.82 0 0 0
17/05/2022
10.29
 200 9.43 10.29 10.21 0 0 0
16/05/2022
9.43
 100 10.37 10.37 9.43 0 0 0
13/05/2022
10.37
 100 10.45 10.45 10.37 0 0 0
12/05/2022
10.45
 0 10.45 10.45 10.45 0 0 0
11/05/2022
10.45
 100 9.50 10.45 10.45 0 0 0
10/05/2022
9.50
 1,913 10.21 10.21 9.50 0 300 -0.0
09/05/2022
10.21
 1,600 10.29 10.29 10.21 0 0 0
06/05/2022
10.29
 6,400 10.37 10.37 10.29 0 0 0
05/05/2022
10.37
 200 10.21 10.37 10.37 0 0 0
04/05/2022
10.21
 2,800 10.45 10.53 10.21 0 200 -0.0
29/04/2022
10.45
 2,500 10.53 10.53 9.82 0 2,000 -0.0
28/04/2022
10.53
 21,800 10.53 10.53 10.21 0 20,700 -0.3
27/04/2022
10.53
 16,800 10.45 10.53 10.21 0 11,500 -0.2
26/04/2022
10.45
 1,300 10.21 10.45 10.05 0 0 0
25/04/2022
10.21
 2,600 10.53 10.53 10.21 0 0 0
22/04/2022
10.53
 9,900 10.53 10.53 10.29 0 8,000 -0.1
21/04/2022
10.53
 12,500 10.53 10.53 9.90 0 12,000 -0.2
20/04/2022: Cổ tức tiền mặt tỉ lệ: 7%
20/04/2022
10.53
 14,100 10.53 11.55 10.53 0 11,000 -0.1
19/04/2022
10.53
 4,500 11.20 11.20 10.53 0 0 0
18/04/2022
11.20
 11,500 11.87 11.87 11.20 0 0 0
15/04/2022
11.87
 7,600 11.94 11.94 11.20 0 0 0
14/04/2022
11.94
 17,800 11.94 11.94 11.57 0 0 0
13/04/2022
11.94
 8,300 11.42 11.94 10.38 0 0 0
12/04/2022
11.42
 4,400 12.24 12.39 11.42 0 0 0
08/04/2022
12.24
 9,100 12.69 12.69 11.42 0 0 0
07/04/2022
12.69
 895 12.62 12.99 11.94 0 0 0
06/04/2022
12.62
 4,610 12.77 12.77 11.87 0 0 0
05/04/2022
12.77
 10,501 12.02 12.92 12.39 0 200 -0.0
04/04/2022
12.02
 14,100 11.87 12.99 11.57 0 100 -0.0
01/04/2022
11.87
 15,200 12.62 12.62 11.42 0 0 0
31/03/2022
12.62
 37,922 13.44 13.44 12.09 0 0 0
30/03/2022
13.44
 47,505 14.11 15.08 12.77 0 0 0
29/03/2022
14.11
 30,000 12.84 14.11 13.44 0 0 0
28/03/2022
12.84
 34,100 11.72 12.84 12.39 0 0 0
25/03/2022
11.72
 66,903 10.68 11.72 11.72 100 0 0.0
24/03/2022
10.68
 23,379 9.70 10.68 9.70 0 0 0
23/03/2022
9.70
 15,600 9.70 9.93 9.70 0 0 0
22/03/2022
9.70
 1,100 9.41 10.00 9.11 0 0 0
21/03/2022
9.41
 5,900 9.70 9.70 9.41 0 0 0
18/03/2022
9.70
 500 9.70 9.70 9.33 0 0 0
17/03/2022
9.70
 1,100 9.48 9.70 9.56 0 0 0
16/03/2022
9.48
 3,700 9.33 9.48 9.33 2,000 0 0.0
15/03/2022
9.33
 500 9.33 9.33 9.33 0 0 0
14/03/2022
9.33
 10,700 9.56 9.70 9.33 3,100 0 0.0
11/03/2022
9.56
 1,600 9.56 9.56 9.56 0 0 0
10/03/2022
9.56
 5,200 9.63 9.63 9.56 0 0 0
09/03/2022
9.63
 8,000 9.63 9.63 9.33 0 0 0
08/03/2022
9.63
 4,300 9.63 9.63 9.33 0 0 0
07/03/2022
9.63
 3,700 9.70 9.70 9.33 0 0 0
04/03/2022
9.70
 3,900 9.63 10.00 9.26 0 0 0
03/03/2022
9.63
 10,500 9.33 9.70 8.96 0 0 0
02/03/2022
9.33
 1,900 9.93 9.93 9.33 0 0 0
01/03/2022
9.93
 500 9.93 9.93 9.85 0 0 0
28/02/2022
9.93
 1,000 9.85 9.93 9.78 1,000 0 0.0
25/02/2022
9.85
 200 9.85 9.85 9.18 0 0 0
24/02/2022
9.85
 5,100 9.78 9.93 9.03 0 0 0
23/02/2022
9.78
 5,500 10.00 10.00 9.78 0 0 0
22/02/2022
10.00
 1,400 10.00 10.00 9.41 0 0 0
21/02/2022
10.00
 3,908 10.30 10.30 9.78 0 0 0
18/02/2022
10.30
 500 10.30 10.30 10.30 0 0 0
17/02/2022
10.30
 4,200 10.00 10.30 9.63 0 0 0
16/02/2022
10.00
 8,200 10.23 10.45 10.00 3,000 0 0.0
15/02/2022
10.23
 2,500 9.85 10.23 10.00 1,400 0 0.0
14/02/2022
9.85
 4,100 10.15 10.15 9.26 0 0 0
11/02/2022
10.15
 44,700 10.38 10.38 9.41 0 0 0
10/02/2022
10.38
 2,000 10.82 10.82 10.38 0 0 0
09/02/2022
10.82
 1,478 11.05 11.05 10.82 4 0 0.0
08/02/2022
11.05
 7,201 10.30 11.20 9.70 0 0 0
07/02/2022
10.30
 5,403 11.27 11.27 10.15 0 0 0
28/01/2022
11.27
 9,000 11.35 11.35 10.23 0 0 0
27/01/2022
11.35
 14,700 11.42 11.42 10.30 500 0 0.0
26/01/2022
11.42
 8,800 11.42 11.94 10.30 0 0 0
25/01/2022
11.42
 15,000 12.69 12.69 11.42 0 100 -0.0
24/01/2022
12.69
 27,604 12.09 13.29 11.05 0 10,200 -0.2
21/01/2022
12.09
 56,900 12.62 12.62 12.02 0 0 0
20/01/2022
12.62
 0 12.62 12.62 12.62 100 0 0.0
19/01/2022
12.62
 0 12.62 12.62 12.62 0 0 0
18/01/2022
12.62
 0 12.62 12.62 12.62 0 0 0
17/01/2022
12.62
 0 12.62 12.62 12.62 0 0 0
14/01/2022
12.62
 0 12.62 12.62 12.62 0 0 0
13/01/2022
12.62
 0 12.62 12.62 12.62 0 0 0
12/01/2022
12.62
 0 12.62 12.62 12.62 0 0 0
11/01/2022
12.62
 0 12.62 12.62 12.62 0 0 0
10/01/2022
12.62
 0 12.62 12.62 12.62 0 0 0
07/01/2022
12.62
 23,400 11.65 12.69 11.42 0 0 0
06/01/2022
11.65
 80,910 10.45 11.65 10.15 0 0 0
05/01/2022
10.45
 45,000 9.63 10.75 9.48 1,000 0 0.0
04/01/2022
9.63
 30,010 9.63 10.30 8.21 0 0 0
31/12/2021
9.63
 22,500 10.08 10.08 8.96 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |