CTCP Vận tải Transimex (tot)

19.20
1.70
(9.71%)
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
(2024-08-20) 		-0.41 -2.28% 40,000 4,200 0.1
17.50
18.70
17.50
2 tháng
(2024-07-22) 		-0.23 -1.28% 75,900 4,200 0.1
17.27
18.70
17.50
3 tháng
(2024-06-21) 		-0.39 -2.16% 149,700 8,800 0.2
17.20
18.70
17.50
6 tháng
(2024-03-25) 		0.91 5.48% 279,800 8,200 0.2
16.16
18.70
17.50
12 tháng
(2023-09-25) 		3.33 23.49% 644,200 50,870 0.9
12.36
18.70
17.50
24 tháng
(2022-09-30) 		8.70 98.91% 1,351,038 114,166 1.7
7.38
18.70
17.50
36 tháng
(2021-10-05) 		10.71 157.60% 3,093,415 139,170 1.5
6.42
18.70
17.50
60 tháng
(2019-10-16) 		12.83 275.10% 4,061,089 140,170 1.5
2.66
18.70
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/12/2021
10.08
 13,900 10.38 10.60 9.03 0 0 0
29/12/2021
10.38
 49,500 9.48 10.75 9.48 0 0 0
28/12/2021
9.48
 16,900 8.73 9.48 8.66 300 0 0.0
27/12/2021
8.73
 38,708 8.21 8.73 7.91 10,000 0 0.1
24/12/2021
8.21
 43,100 7.32 8.29 7.24 0 0 0
23/12/2021
7.32
 500 7.39 7.39 7.32 0 0 0
22/12/2021
7.39
 500 7.17 7.47 7.32 0 0 0
21/12/2021
7.17
 3,500 7.17 7.47 7.17 0 0 0
20/12/2021
7.17
 6,800 7.17 7.17 7.09 0 2,000 -0.0
17/12/2021
7.17
 900 7.61 7.61 7.09 0 0 0
16/12/2021
7.61
 4,600 7.47 7.84 7.47 0 0 0
15/12/2021
7.47
 200 7.39 7.54 7.47 0 0 0
14/12/2021
7.39
 7,300 7.39 7.39 7.09 0 0 0
13/12/2021
7.39
 900 7.32 7.39 7.09 0 0 0
10/12/2021
7.32
 8,000 7.39 7.39 7.02 0 0 0
09/12/2021
7.39
 3,800 7.61 7.61 7.17 0 0 0
08/12/2021
7.61
 3,400 7.76 7.76 7.39 0 0 0
07/12/2021
7.76
 100 7.32 7.76 7.76 0 0 0
06/12/2021
7.32
 2,200 7.47 7.47 7.32 0 500 -0.0
03/12/2021
7.47
 10,720 7.47 7.54 7.47 0 0 0
02/12/2021
7.47
 700 7.39 7.47 7.32 0 0 0
01/12/2021
7.39
 1,300 7.47 7.47 7.32 0 0 0
30/11/2021
7.47
 3,700 7.61 7.61 7.47 0 0 0
29/11/2021
7.61
 4,900 7.54 7.69 7.24 0 0 0
26/11/2021
7.54
 7,400 7.47 7.61 7.39 0 0 0
25/11/2021
7.47
 5,500 7.47 7.54 7.24 0 0 0
24/11/2021
7.47
 9,900 7.61 7.61 7.32 500 1,000 -0.0
23/11/2021
7.61
 3,500 7.69 7.69 7.47 0 0 0
22/11/2021
7.69
 2,000 7.47 7.69 7.47 0 0 0
19/11/2021
7.47
 7,800 7.84 7.84 7.47 0 0 0
18/11/2021
7.84
 1,700 8.14 8.14 7.54 0 0 0
17/11/2021
8.14
 5,300 7.76 8.14 7.47 0 1,000 -0.0
16/11/2021
7.76
 20,900 8.06 8.06 7.47 0 0 0
15/11/2021
8.06
 20,100 8.14 8.21 7.99 0 0 0
12/11/2021
8.14
 1,500 7.76 8.21 7.84 0 0 0
11/11/2021
7.76
 8,800 7.91 8.21 7.76 0 0 0
10/11/2021
7.91
 11,400 7.47 7.91 7.54 0 0 0
09/11/2021
7.47
 7,900 7.69 7.69 7.47 100 0 0.0
08/11/2021
7.69
 10,840 7.61 7.69 7.32 0 500 -0.0
05/11/2021
7.61
 7,200 7.54 7.76 7.32 0 0 0
04/11/2021
7.54
 19,300 7.24 7.84 7.32 0 0 0
03/11/2021
7.24
 56,140 7.17 7.76 6.94 100 0 0.0
02/11/2021
7.17
 121,100 6.94 7.47 6.72 96,800 0 0.9
01/11/2021
6.94
 14,610 6.42 6.94 6.72 1,500 0 0.0
29/10/2021
6.42
 3,400 6.87 6.87 6.42 0 0 0
28/10/2021
6.87
 0 6.87 6.87 6.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |