CTCP Vận tải Transimex (tot)

18.20
0
(0%)
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
(2024-08-19) 		0.29 1.62% 28,800 4,200 0.1
17.91
18.70
18.20
2 tháng
(2024-07-22) 		0.47 2.67% 61,500 4,200 0.1
17.27
18.70
18.20
3 tháng
(2024-06-20) 		0.92 5.31% 144,600 8,300 0.2
17.20
18.70
18.20
6 tháng
(2024-03-22) 		1.52 9.13% 270,000 8,100 0.2
16.16
18.70
18.20
12 tháng
(2023-09-25) 		4.03 28.43% 629,800 50,870 0.9
12.36
18.70
18.20
24 tháng
(2022-09-29) 		9.40 106.87% 1,336,638 114,166 1.7
7.38
18.70
18.20
36 tháng
(2021-10-04) 		11.18 159.35% 3,079,015 139,170 1.5
6.42
18.70
18.20
60 tháng
(2019-10-15) 		13.53 290.11% 4,046,689 140,170 1.5
2.66
18.70
18.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
13.57
 0 13.57 13.57 13.57 0 0 0
24/11/2023
13.57
 0 13.57 13.57 13.57 0 0 0
23/11/2023
13.57
 0 13.57 13.57 13.57 0 0 0
22/11/2023
13.57
 200 13.39 13.74 13.57 0 0 0
21/11/2023
13.39
 0 13.39 13.39 13.39 0 0 0
20/11/2023
13.39
 1,400 13.39 13.65 13.31 0 0 0
17/11/2023
13.39
 0 13.39 13.39 13.39 0 0 0
16/11/2023
13.39
 3,300 13.48 13.57 13.05 0 0 0
15/11/2023
13.48
 200 13.48 14.34 13.48 0 0 0
14/11/2023
13.48
 0 13.48 13.48 13.48 0 0 0
13/11/2023
13.48
 1,500 13.48 13.65 13.05 0 80 -0.0
10/11/2023
13.48
 0 13.48 13.48 13.48 0 0 0
09/11/2023
13.48
 2,400 13.22 13.74 12.96 0 0 0
08/11/2023
13.22
 1,600 13.65 14.17 13.13 0 0 0
07/11/2023
13.65
 0 13.65 13.65 13.65 0 0 0
06/11/2023
13.65
 4,600 13.65 13.83 13.13 0 0 0
03/11/2023
13.65
 0 13.65 13.65 13.65 0 0 0
02/11/2023
13.65
 6,500 14.26 14.26 12.96 0 0 0
01/11/2023
14.26
 100 13.65 14.26 14.26 0 0 0
31/10/2023
13.65
 0 13.65 13.65 13.65 0 0 0
30/10/2023
13.65
 100 13.39 13.65 13.65 0 0 0
27/10/2023
13.39
 300 13.48 13.48 13.39 0 0 0
26/10/2023
13.48
 7,600 13.83 13.83 13.05 0 600 -0.0
25/10/2023
13.83
 5,100 13.48 13.83 12.87 0 0 0
24/10/2023
13.48
 300 13.13 13.48 13.05 0 0 0
23/10/2023
13.13
 200 12.53 13.13 12.18 0 0 0
20/10/2023
12.53
 3,700 13.57 13.57 12.53 0 0 0
19/10/2023
13.57
 5,600 12.36 13.57 12.10 0 0 0
18/10/2023
12.36
 200 12.62 12.62 12.36 0 0 0
17/10/2023
12.62
 7,100 12.79 12.79 12.10 0 0 0
16/10/2023
12.79
 8,200 13.05 13.05 11.84 0 0 0
13/10/2023
13.05
 2,300 13.13 13.13 12.53 0 0 0
12/10/2023
13.13
 3,500 13.13 13.13 12.62 0 0 0
11/10/2023
13.13
 300 13.13 13.22 12.53 0 0 0
10/10/2023
13.13
 2,400 12.96 13.13 12.62 0 0 0
09/10/2023
12.96
 10,100 12.87 13.22 12.53 0 300 -0.0
06/10/2023
12.87
 3,700 12.87 12.87 12.87 0 3,300 -0.0
05/10/2023
12.87
 8,000 12.87 12.96 12.53 0 300 -0.0
04/10/2023
12.87
 12,200 12.87 12.87 12.70 0 0 0
03/10/2023
12.87
 300 12.87 12.87 12.44 0 0 0
02/10/2023
12.87
 1,700 13.13 13.13 12.62 0 0 0
29/09/2023
13.13
 300 13.57 13.57 12.62 0 0 0
28/09/2023
13.57
 0 13.57 13.57 13.57 0 0 0
27/09/2023
13.57
 100 13.05 13.57 13.57 0 0 0
26/09/2023
13.05
 6,900 14.17 14.17 12.96 0 0 0
25/09/2023
14.17
 100 13.48 14.17 14.17 0 0 0
22/09/2023
13.48
 200 13.65 13.74 13.48 0 0 0
21/09/2023
13.65
 2,600 13.65 13.91 13.48 0 0 0
20/09/2023
13.65
 1,400 13.65 13.65 13.57 0 0 0
19/09/2023
13.65
 2,100 13.48 13.74 13.48 0 0 0
18/09/2023
13.48
 600 13.57 13.57 13.05 0 0 0
15/09/2023
13.57
 1,700 13.48 13.65 13.39 1,300 0 0
14/09/2023
13.48
 1,900 13.65 13.74 13.48 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |