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)
10/08/2021
5.75
 400 5.75 5.75 5.75 200 0 0.0
09/08/2021
5.75
 0 5.75 5.75 5.75 0 0 0
06/08/2021
5.75
 4,100 5.23 5.75 5.75 0 0 0
05/08/2021
5.23
 0 5.23 5.23 5.23 0 0 0
04/08/2021
5.23
 0 5.23 5.23 5.23 0 0 0
03/08/2021
5.23
 300 5.23 5.23 5.23 200 0 0.0
02/08/2021
5.23
 0 5.38 5.23 5.38 0 0 0
30/07/2021
5.38
 4,800 5.38 5.38 5.23 100 0 0.0
29/07/2021
5.38
 0 5.38 5.38 5.38 0 0 0
28/07/2021
5.38
 200 5.38 5.38 5.38 0 0 0
27/07/2021
5.38
 1,300 5.38 5.38 5.38 0 0 0
26/07/2021
5.38
 200 4.85 5.38 5.38 0 0 0
23/07/2021
4.85
 300 4.85 4.85 4.85 0 0 0
22/07/2021
4.85
 0 5.30 4.85 4.85 0 0 0
21/07/2021
5.30
 3,100 5.30 5.30 4.85 0 0 0
20/07/2021
5.30
 0 5.30 5.30 5.30 0 0 0
19/07/2021
5.30
 0 5.30 5.30 5.30 0 0 0
16/07/2021
5.30
 0 5.38 5.30 5.38 0 0 0
15/07/2021
5.38
 3,400 4.78 5.38 5.23 0 0 0
14/07/2021
4.78
 26,000 5.60 5.60 4.78 0 0 0
13/07/2021
5.60
 0 5.60 5.60 5.60 0 0 0
12/07/2021
5.60
 200 5.90 5.90 5.60 0 0 0
09/07/2021
5.90
 0 5.82 5.90 5.90 0 0 0
08/07/2021
5.82
 3,000 5.90 5.97 5.82 0 0 0
07/07/2021
5.90
 0 5.90 5.90 5.90 0 0 0
06/07/2021
5.90
 2,000 6.49 6.49 5.90 0 0 0
05/07/2021
6.49
 0 6.49 6.49 6.49 0 0 0
02/07/2021
6.49
 0 6.49 6.49 6.49 0 0 0
01/07/2021
6.49
 0 6.49 6.49 6.49 0 0 0
30/06/2021
6.49
 200 6.35 6.49 6.49 0 0 0
29/06/2021
6.35
 0 6.35 6.35 6.35 0 0 0
28/06/2021
6.35
 2,100 6.35 6.35 6.35 0 0 0
25/06/2021
6.35
 0 6.35 6.35 6.35 0 0 0
24/06/2021
6.35
 0 6.35 6.35 6.35 0 0 0
23/06/2021
6.35
 0 6.35 6.35 6.35 0 0 0
22/06/2021
6.35
 0 6.35 6.35 6.35 0 0 0
21/06/2021
6.35
 5,700 6.35 6.35 6.35 0 0 0
18/06/2021
6.35
 100 6.35 6.35 6.35 0 0 0
17/06/2021
6.35
 0 6.35 6.35 6.35 0 0 0
16/06/2021
6.35
 200 5.90 6.35 6.35 0 0 0
15/06/2021
5.90
 300 5.90 5.90 5.90 0 0 0
14/06/2021
5.90
 200 5.90 5.90 5.90 0 0 0
11/06/2021
5.90
 510 5.90 5.90 5.90 0 0 0
10/06/2021
5.90
 2,300 6.05 6.05 5.90 0 0 0
09/06/2021
6.05
 0 6.12 6.05 6.05 0 0 0
08/06/2021
6.12
 102,000 6.35 6.35 6.05 0 0 0
07/06/2021
6.35
 15,000 5.97 6.35 6.35 0 0 0
04/06/2021
5.97
 2,600 5.90 6.27 5.90 0 0 0
03/06/2021
5.90
 800 6.42 6.42 5.90 0 0 0
02/06/2021
6.42
 1,000 6.42 6.42 6.05 0 0 0
01/06/2021
6.42
 400 6.42 6.42 6.42 0 0 0
31/05/2021
6.42
 9,600 5.90 6.42 6.27 0 0 0
28/05/2021: Cổ tức tiền mặt tỉ lệ: 7%
28/05/2021
5.90
 2,500 5.60 5.90 5.60 0 0 0
27/05/2021
5.60
 0 5.74 5.60 5.60 0 0 0
26/05/2021
5.74
 2,000 5.87 5.87 5.60 0 0 0
25/05/2021
5.87
 1,300 5.46 5.87 5.46 0 0 0
24/05/2021
5.46
 600 5.19 5.46 5.39 0 0 0
21/05/2021
5.19
 3,000 5.74 5.74 5.19 0 0 0
20/05/2021
5.74
 0 5.67 5.74 5.74 0 0 0
19/05/2021
5.67
 54,200 5.80 5.80 5.67 0 0 0
18/05/2021
5.80
 60,700 5.80 5.80 5.80 0 0 0
17/05/2021
5.80
 4,300 5.60 5.80 5.46 0 0 0
14/05/2021
5.60
 800 5.46 5.60 5.46 0 0 0
13/05/2021
5.46
 4,700 5.46 5.74 5.46 0 0 0
12/05/2021
5.46
 5,200 5.46 5.46 5.33 0 0 0
11/05/2021
5.46
 3,051 5.19 5.46 5.12 0 0 0
10/05/2021
5.19
 4,500 5.12 5.26 5.19 0 0 0
07/05/2021
5.12
 500 5.46 5.46 5.12 0 0 0
06/05/2021
5.46
 0 5.46 5.46 5.46 0 0 0
05/05/2021
5.46
 5,400 5.53 5.53 5.46 0 0 0
04/05/2021
5.53
 0 5.46 5.53 5.53 0 0 0
29/04/2021
5.46
 7,500 5.94 5.94 5.46 0 0 0
28/04/2021
5.94
 4,000 5.67 6.08 5.46 0 0 0
27/04/2021
5.67
 200 5.12 5.67 4.92 0 0 0
26/04/2021
5.12
 3,800 5.67 5.67 5.12 0 0 0
23/04/2021
5.67
 11,400 5.80 5.80 4.92 0 0 0
22/04/2021
5.80
 1,600 5.67 5.80 5.46 0 0 0
20/04/2021
5.67
 5,800 5.87 5.87 5.33 0 0 0
19/04/2021
5.87
 7,000 6.01 6.01 5.87 0 0 0
16/04/2021
6.01
 1,852 6.69 6.83 6.01 0 0 0
15/04/2021
6.69
 9,000 6.35 7.24 6.69 0 0 0
14/04/2021
6.35
 39,000 5.60 6.42 6.15 0 0 0
13/04/2021
5.60
 1,040 5.80 5.80 5.60 0 0 0
12/04/2021
5.80
 4,710 5.80 5.80 5.46 0 0 0
09/04/2021
5.80
 1,100 5.67 5.80 5.80 0 0 0
08/04/2021
5.67
 1,300 5.67 5.67 5.67 0 0 0
07/04/2021
5.67
 14,001 5.26 5.80 5.33 0 0 0
06/04/2021
5.26
 3,500 5.19 5.33 5.26 0 0 0
05/04/2021
5.19
 1,000 5.19 5.19 5.19 0 0 0
02/04/2021
5.19
 5,700 5.26 6.01 5.12 0 0 0
01/04/2021
5.26
 100 5.67 5.67 5.26 0 0 0
31/03/2021
5.67
 700 5.26 5.67 5.67 0 0 0
30/03/2021
5.26
 3,900 5.19 5.60 5.26 0 0 0
29/03/2021
5.19
 0 5.19 5.19 5.19 0 0 0
26/03/2021
5.19
 0 5.12 5.19 5.19 0 0 0
25/03/2021
5.12
 3,800 5.46 5.80 5.12 0 0 0
24/03/2021
5.46
 5,500 5.67 5.67 5.12 0 0 0
23/03/2021
5.67
 500 5.67 5.67 5.67 0 0 0
22/03/2021
5.67
 4,700 5.60 5.67 5.12 0 0 0
19/03/2021
5.60
 4,200 5.94 5.94 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |