CTCP Transimex (tms)

40.25
-0.05
(-0.12%)
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
(2026-03-30) 		-0.50 -1.23% 25,200 -420 0
39
40.80
40.30
2 tháng
(2026-02-27) 		-1 -2.42% 42,000 -257 0.0
39
41.30
40.30
3 tháng
(2026-01-28) 		-1.20 -2.89% 51,600 -257 0.0
39
41.50
40.30
6 tháng
(2025-10-30) 		0.01 0.01% 151,500 1,043 0.1
39
41.50
40.30
12 tháng
(2025-05-05) 		0.09 0.23% 535,000 -60,057 -2.4
38.77
42.70
40.30
24 tháng
(2024-05-08) 		-8.42 -17.28% 1,343,000 -151,719 -6.8
35.42
49.42
40.30
36 tháng
(2023-05-15) 		7.46 22.71% 4,982,700 -1,120,912 -56.8
31
51.37
40.30
60 tháng
(2021-05-24) 		16 65.86% 25,394,800 -929,375 -41.2
22
72.58
40.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
41.30
 2,700 41.47 41.47 40.47 0 100 -0.0
15/09/2022
41.47
 2,500 41.47 41.83 41.47 0 80 0
14/09/2022
41.47
 8,100 40.88 41.65 40.29 100 100 -0.0
13/09/2022
40.88
 7,400 41.71 41.71 40.88 0 3 -0.0
12/09/2022
41.71
 4,300 41.41 41.77 40.94 0 57 -0.0
09/09/2022
41.41
 4,000 40.82 41.71 40.82 0 200 -0.0
08/09/2022
40.82
 7,800 40.58 41.77 40.70 0 0 -0.0
07/09/2022
40.58
 14,900 42.66 42.66 40.58 0 100 -0.0
06/09/2022
42.66
 6,500 42.72 43.72 42.66 0 600 -0.0
05/09/2022
42.72
 10,800 43.25 43.25 42.66 1,400 100 0.1
31/08/2022
43.25
 6,000 43.43 43.78 42.72 0 700 -0.1
30/08/2022
43.43
 12,600 43.25 43.78 43.25 0 100 -0.0
29/08/2022
43.25
 11,700 43.67 43.67 43.25 300 100 0.0
26/08/2022
43.67
 10,100 43.90 44.02 43.67 0 200 -0.0
25/08/2022
43.90
 7,000 44.02 44.26 43.25 0 700 -0.1
24/08/2022
44.02
 16,700 43.84 44.14 43.61 100 300 -0.0
23/08/2022
43.84
 10,700 43.25 44.32 43.25 0 100 -0.0
22/08/2022
43.25
 9,500 43.84 43.84 43.25 0 1,100 -0.1
19/08/2022
43.84
 7,000 44.08 44.44 43.84 0 0 0.0
18/08/2022
44.08
 17,200 44.08 44.26 43.84 400 0 0.0
17/08/2022
44.08
 12,300 44.44 44.73 43.96 400 0 0.0
16/08/2022
44.44
 22,200 44.55 44.61 44.38 12,300 0 0.9
15/08/2022
44.55
 21,300 44.14 44.55 44.08 100 8,800 -0.7
12/08/2022
44.14
 14,900 44.44 44.85 43.90 600 200 0.0
11/08/2022
44.44
 22,500 44.44 45.03 44.44 500 200 0.0
10/08/2022
44.44
 9,700 44.44 44.67 44.32 100 0 0.0
09/08/2022
44.44
 31,800 44.44 44.79 44.26 15,600 0 1.2
08/08/2022
44.44
 25,800 44.44 44.73 44.38 13,900 0 1.0
05/08/2022
44.44
 22,700 44.55 44.55 43.55 1,000 0 0.1
04/08/2022
44.55
 27,200 43.84 45.03 43.84 0 0 0.0
03/08/2022
43.84
 29,400 44.61 44.73 43.84 100 0 0.0
02/08/2022
44.61
 6,000 44.26 44.97 43.90 100 0 0.0
01/08/2022
44.26
 5,300 44.44 44.44 43.25 200 0 0.0
29/07/2022
44.44
 1,600 44.44 44.73 43.90 100 0 0.0
28/07/2022
44.44
 7,000 44.49 45.21 44.44 200 0 0.0
27/07/2022
44.49
 3,300 44.91 44.91 43.31 100 300 -0.0
26/07/2022
44.91
 13,200 45.03 45.03 43.84 0 200 -0.0
25/07/2022
45.03
 4,600 45.03 45.03 44.91 200 100 0.0
22/07/2022
45.03
 6,300 45.09 45.56 45.03 200 600 0
21/07/2022
45.09
 20,400 44.08 45.09 44.38 200 3,000 -0.2
20/07/2022
44.08
 10,200 44.08 45.15 43.55 200 100 0.0
19/07/2022
44.08
 2,200 43.78 44.44 43.67 0 200 -0.0
18/07/2022
43.78
 2,600 43.37 43.78 43.37 0 0 0.5
15/07/2022
43.37
 11,600 43.25 44.14 43.25 7,200 100 0.5
14/07/2022
43.25
 12,100 44.67 44.73 43.25 100 500 -0.0
13/07/2022
44.67
 25,000 43.84 45.03 43.84 700 0 0.1
12/07/2022
43.84
 87,700 46.81 46.81 43.55 3,000 400 0.2
11/07/2022
46.81
 10,700 47.10 47.10 46.63 300 400 -0.0
08/07/2022
47.10
 19,500 47.58 47.58 44.79 100 100 -0.0
07/07/2022
47.58
 46,100 48.17 48.35 44.85 0 700 -0.1
06/07/2022
48.17
 23,500 48.23 48.23 46.81 100 300 -0.0
05/07/2022
48.23
 22,400 48.05 48.46 47.22 0 600 -0.0
04/07/2022
48.05
 3,700 48.58 48.88 48.05 1,000 0 0.1
01/07/2022
48.58
 6,000 47.87 49.12 46.21 1,500 200 0.1
30/06/2022
47.87
 11,600 49.12 49.77 47.69 0 500 -0.0
29/06/2022
49.12
 4,500 49.35 49.35 47.99 0 700 -0.1
28/06/2022
49.35
 27,400 49.77 49.77 47.40 900 300 0.0
27/06/2022
49.77
 7,300 49.47 50.18 48.82 0 4,200 -0.3
24/06/2022
49.47
 4,500 49.59 50.36 48.11 0 400 -0.0
23/06/2022
49.59
 18,900 47.34 49.71 44.73 200 600 -0.0
22/06/2022
47.34
 26,300 45.98 47.99 44.44 0 1,400 -0.1
21/06/2022
45.98
 14,200 47.46 48.88 44.73 100 900 -0.1
20/06/2022
47.46
 27,100 49.06 50.30 47.40 14,500 1,600 1.1
17/06/2022
49.06
 8,700 50.95 50.95 47.87 1,400 300 0.1
16/06/2022
50.95
 64,200 48.35 51.72 46.86 2,800 4,200 -0.1
15/06/2022
48.35
 20,300 49.77 51.01 46.81 300 1,800 -0.1
14/06/2022
49.77
 26,200 51.55 53.32 48.17 200 1,800 -0.1
13/06/2022
51.55
 39,500 55.40 55.40 51.55 100 1,000 -0.1
10/06/2022
55.40
 26,700 55.99 56.58 55.10 200 1,300 -0.1
09/06/2022
55.99
 98,700 54.15 56.82 53.92 400 29,100 -2.7
08/06/2022
54.15
 41,400 53.03 54.51 52.49 200 400 -0.0
07/06/2022
53.03
 38,500 53.32 53.32 51.07 900 13,300 -1.1
06/06/2022
53.32
 16,300 52.20 53.32 52.26 700 700 -0.0
03/06/2022
52.20
 37,500 53.92 53.92 52.08 2,000 7,900 -0.5
02/06/2022
53.92
 37,700 53.92 53.92 53.20 300 1,900 -0.1
01/06/2022
53.92
 40,600 53.32 53.92 52.26 600 400 0.0
31/05/2022
53.32
 30,600 53.74 53.74 52.26 600 400 0.0
30/05/2022
53.74
 38,000 55.10 55.10 53.74 400 200 0.0
27/05/2022
55.10
 85,000 55.10 56.17 51.31 9,400 500 0.8
26/05/2022
55.10
 22,600 54.80 55.63 53.92 0 500 -0.0
25/05/2022
54.80
 85,700 51.49 55.04 52.08 500 5,100 -0.4
24/05/2022
51.49
 11,700 49.89 52.61 50.00 0 7,200 -0.6
23/05/2022
49.89
 15,400 53.26 54.27 49.59 1,000 1,000 0
20/05/2022
53.26
 18,900 54.51 54.51 52.61 600 700 -0.0
19/05/2022
54.51
 28,300 54.51 54.86 51.01 100 100 0
18/05/2022
54.51
 87,000 55.22 58.06 53.26 15,600 700 1.4
17/05/2022
55.22
 43,200 54.45 56.23 53.32 4,500 300 0.4
16/05/2022
54.45
 17,200 56.28 58.06 52.73 200 900 -0.1
13/05/2022
56.28
 20,800 58.48 58.48 54.39 1,900 900 0.1
12/05/2022
58.48
 29,700 62.45 63.99 58.36 700 0 0.1
11/05/2022
62.45
 16,600 62.57 65.71 58.54 100 100 -0.0
10/05/2022
62.57
 77,000 62.57 62.86 58.24 42,200 4,000 4.0
09/05/2022
62.57
 31,700 67.25 67.25 62.57 15,700 500 1.6
06/05/2022
67.25
 19,200 67.96 67.96 64.05 5,400 600 0.5
05/05/2022
67.96
 18,200 67.25 70.21 63.99 1,300 600 0.1
04/05/2022
67.25
 41,400 65.17 67.54 62.80 13,600 10,000 0.4
29/04/2022
65.17
 17,700 62.57 66.36 62.57 600 1,300 -0.1
28/04/2022
62.57
 13,300 62.21 62.62 62.09 8,800 500 0.9
27/04/2022
62.21
 26,900 62.51 64.28 58.65 1,600 15,700 -1.5
26/04/2022
62.51
 5,800 59.54 62.51 56.46 1,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |