CTCP Transimex (tms)

41
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
(2026-02-11) 		-0.45 -1.09% 15,000 1,500 0.1
41
41.45
41
2 tháng
(2026-01-12) 		0.80 2% 42,000 4,800 0.2
40.20
41.50
41
3 tháng
(2025-12-15) 		0.90 2.25% 61,500 4,600 0.2
39.41
41.50
41
6 tháng
(2025-09-15) 		0.79 1.97% 263,800 9,800 0.4
39.12
41.50
41
12 tháng
(2025-03-18) 		0.70 1.73% 630,800 -62,636 -2.6
35.42
42.70
41
24 tháng
(2024-03-25) 		-7.72 -15.84% 1,673,100 -273,962 -13.6
35.42
51.37
41
36 tháng
(2023-03-29) 		5.57 15.72% 5,043,500 -1,119,265 -57.3
31
51.37
41
60 tháng
(2021-04-08) 		12.46 43.64% 26,372,600 -898,418 -39.8
22
72.58
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2022
59.54
 20,000 63.99 63.99 59.54 200 3,700 -0.4
22/04/2022
63.99
 32,100 63.99 66.95 61.62 20,100 4,500 1.7
21/04/2022
63.99
 28,500 65.23 65.23 60.79 4,200 600 0.4
20/04/2022
65.23
 33,300 69.20 69.32 64.94 400 200 0.0
19/04/2022
69.20
 17,100 68.96 70.21 68.43 0 1,100 -0.1
18/04/2022
68.96
 29,100 68.43 72.87 68.55 0 1,900 -0.2
15/04/2022
68.43
 65,100 63.99 68.43 63.99 100 200 0
14/04/2022
63.99
 15,200 63.28 65.11 63.28 100 400 -0.0
13/04/2022
63.28
 7,300 62.80 65.76 61.74 300 900 -0.1
12/04/2022
62.80
 15,700 63.99 67.54 62.80 0 1,700 -0.2
08/04/2022
63.99
 4,200 65.71 66.30 63.99 0 300 -0.0
07/04/2022
65.71
 34,300 65.65 68.13 64.88 500 1,000 -0.1
06/04/2022
65.65
 41,100 65.17 65.65 63.99 1,000 800 0.0
05/04/2022
65.17
 79,300 64.58 66.06 63.45 4,000 35,500 -3.5
04/04/2022
64.58
 65,100 68.73 69.85 64.58 9,200 8,300 0.1
01/04/2022
68.73
 59,700 71.63 71.63 68.13 300 16,900 -1.9
31/03/2022
71.63
 129,400 72.58 73.35 69.32 400 40,900 -4.8
30/03/2022
72.58
 118,500 71.27 74.00 66.30 1,200 40,300 -4.7
29/03/2022
71.27
 72,800 66.65 71.27 67.60 13,500 2,300 1.3
28/03/2022
66.65
 59,500 65.76 67.84 65.17 6,900 2,200 0.5
25/03/2022
65.76
 78,600 66.18 68.73 65.17 1,100 6,900 -0.7
24/03/2022
66.18
 79,400 61.85 66.18 62.33 1,300 0 0.1
23/03/2022
61.85
 88,500 57.83 61.85 57.88 1,000 0 0.1
22/03/2022
57.83
 114,400 54.09 57.83 54.09 45,500 0 4.3
21/03/2022
54.09
 50,000 53.26 54.51 53.03 400 3,300 -0.3
18/03/2022
53.26
 3,700 53.14 53.38 53.26 0 200 -0.0
17/03/2022
53.14
 10,500 52.73 53.32 52.43 0 100 -0.0
16/03/2022
52.73
 57,700 53.32 53.92 52.14 2,000 300 0.2
15/03/2022
53.32
 6,700 53.62 53.62 53.09 0 600 -0.1
14/03/2022
53.62
 26,600 53.92 53.92 52.79 0 1,300 -0.1
11/03/2022
53.92
 40,400 53.92 54.51 53.86 15,700 100 1.4
10/03/2022
53.92
 8,000 54.74 54.74 53.44 300 1,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |