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
(2025-11-05) 		0.10 0.24% 41,700 -1,900 -0.1
40.70
41.85
41
2 tháng
(2025-10-06) 		0.18 0.45% 101,700 -1,400 -0.1
40.70
42
41
3 tháng
(2025-09-08) 		-0.01 -0.03% 219,000 4,900 0.2
40.62
42
41
6 tháng
(2025-06-09) 		-0.21 -0.50% 397,300 -57,200 -2.4
39.84
43.55
41
12 tháng
(2024-12-10) 		0.67 1.67% 683,500 -84,223 -3.5
36.13
45.99
41
24 tháng
(2023-12-18) 		3.87 10.42% 2,123,800 -345,755 -16.8
36.13
52.40
41
36 tháng
(2022-12-21) 		4.44 12.14% 5,698,700 -1,370,558 -72.1
31.62
52.40
41
60 tháng
(2020-12-31) 		22.16 117.67% 30,940,770 -898,588 -40.0
18.21
74.03
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
66.48
 17,700 63.82 67.68 63.82 600 1,300 -0.1
28/04/2022
63.82
 13,300 63.45 63.88 63.33 8,800 500 0.9
27/04/2022
63.45
 26,900 63.76 65.57 59.83 1,600 15,700 -1.5
26/04/2022
63.76
 5,800 60.73 63.76 57.59 1,200 0 0.1
25/04/2022
60.73
 20,000 65.27 65.27 60.73 200 3,700 -0.4
22/04/2022
65.27
 32,100 65.27 68.29 62.85 20,100 4,500 1.7
21/04/2022
65.27
 28,500 66.54 66.54 62.00 4,200 600 0.4
20/04/2022
66.54
 33,300 70.59 70.71 66.23 400 200 0.0
19/04/2022
70.59
 17,100 70.34 71.61 69.80 0 1,100 -0.1
18/04/2022
70.34
 29,100 69.80 74.33 69.92 0 1,900 -0.2
15/04/2022
69.80
 65,100 65.27 69.80 65.27 100 200 0
14/04/2022
65.27
 15,200 64.54 66.42 64.54 100 400 -0.0
13/04/2022
64.54
 7,300 64.06 67.08 62.97 300 900 -0.1
12/04/2022
64.06
 15,700 65.27 68.89 64.06 0 1,700 -0.2
08/04/2022
65.27
 4,200 67.02 67.62 65.27 0 300 -0.0
07/04/2022
67.02
 34,300 66.96 69.50 66.17 500 1,000 -0.1
06/04/2022
66.96
 41,100 66.48 66.96 65.27 1,000 800 0.0
05/04/2022
66.48
 79,300 65.87 67.38 64.72 4,000 35,500 -3.5
04/04/2022
65.87
 65,100 70.10 71.25 65.87 9,200 8,300 0.1
01/04/2022
70.10
 59,700 73.06 73.06 69.50 300 16,900 -1.9
31/03/2022
73.06
 129,400 74.03 74.82 70.71 400 40,900 -4.8
30/03/2022
74.03
 118,500 72.70 75.48 67.62 1,200 40,300 -4.7
29/03/2022
72.70
 72,800 67.99 72.70 68.95 13,500 2,300 1.3
28/03/2022
67.99
 59,500 67.08 69.20 66.48 6,900 2,200 0.5
25/03/2022
67.08
 78,600 67.50 70.10 66.48 1,100 6,900 -0.7
24/03/2022
67.50
 79,400 63.09 67.50 63.57 1,300 0 0.1
23/03/2022
63.09
 88,500 58.98 63.09 59.04 1,000 0 0.1
22/03/2022
58.98
 114,400 55.17 58.98 55.17 45,500 0 4.3
21/03/2022
55.17
 50,000 54.33 55.60 54.09 400 3,300 -0.3
18/03/2022
54.33
 3,700 54.21 54.45 54.33 0 200 -0.0
17/03/2022
54.21
 10,500 53.78 54.39 53.48 0 100 -0.0
16/03/2022
53.78
 57,700 54.39 54.99 53.18 2,000 300 0.2
15/03/2022
54.39
 6,700 54.69 54.69 54.15 0 600 -0.1
14/03/2022
54.69
 26,600 54.99 54.99 53.85 0 1,300 -0.1
11/03/2022
54.99
 40,400 54.99 55.60 54.93 15,700 100 1.4
10/03/2022
54.99
 8,000 55.84 55.84 54.51 300 1,100 -0.1
09/03/2022
55.84
 44,400 54.39 55.84 53.36 800 500 0.0
08/03/2022
54.39
 61,500 56.08 56.08 54.21 19,300 1,900 1.6
07/03/2022
56.08
 63,800 55.60 56.20 54.45 21,600 10,200 1.1
04/03/2022
55.60
 34,600 55.78 56.14 54.09 5,000 5,500 -0.0
03/03/2022
55.78
 47,700 54.69 56.26 54.09 500 1,200 -0.1
02/03/2022
54.69
 16,000 56.02 56.02 53.78 1,800 200 0.1
01/03/2022
56.02
 30,000 56.81 56.81 53.18 100 900 -0.1
28/02/2022
56.81
 11,900 57.11 57.41 55.96 900 0 0.1
25/02/2022
57.11
 51,800 55.60 57.41 55.60 32,100 400 3.0
24/02/2022
55.60
 155,700 56.69 57.11 55.17 125,600 0 11.6
23/02/2022
56.69
 75,000 55.60 57.47 55.60 27,500 0 2.6
22/02/2022
55.60
 198,800 52.27 55.60 52.27 63,900 0 5.7
21/02/2022
52.27
 190,000 48.89 52.27 50.82 13,300 0 1.1
18/02/2022
48.89
 112,000 45.75 48.89 46.53 72,400 0 5.8
17/02/2022
45.75
 29,100 46.23 46.53 45.75 4,000 0 0.3
16/02/2022
46.23
 7,000 46.23 46.23 45.63 0 0 0
15/02/2022
46.23
 49,600 45.32 46.35 44.54 0 0 0
14/02/2022
45.32
 31,300 46.53 46.53 44.72 0 4,000 -0.3
11/02/2022
46.53
 18,300 46.53 46.71 45.32 0 0 0
10/02/2022
46.53
 27,800 46.41 46.53 45.45 0 0 0
09/02/2022
46.41
 53,700 45.99 46.53 45.32 200,000 200,000 0
08/02/2022
45.99
 44,700 45.99 47.08 45.02 0 0 0
07/02/2022
45.99
 43,800 44.66 47.14 45.02 1,900 0 0.1
28/01/2022
44.66
 46,900 42.12 45.02 42.12 0 0 0
27/01/2022
42.12
 28,900 42.06 42.42 41.09 300 0 0.0
26/01/2022
42.06
 15,700 42.12 42.12 41.15 0 1,900 0
25/01/2022
42.12
 9,100 42.30 42.30 41.40 0 0 0
24/01/2022
42.30
 16,400 42.36 42.36 41.70 0 300 -0.0
21/01/2022
42.36
 5,800 42.60 42.60 41.70 0 0 0
20/01/2022
42.60
 15,000 42.36 42.60 41.09 0 0 0
19/01/2022
42.36
 13,200 42.30 42.91 41.09 0 0 0
18/01/2022
42.30
 25,200 43.51 43.51 41.09 0 0 0
17/01/2022
43.51
 2,300 43.75 43.75 43.51 0 0 0
14/01/2022
43.75
 33,700 44.12 44.12 42.91 0 0 0
13/01/2022
44.12
 37,700 43.45 44.66 42.91 0 0 0
12/01/2022
43.45
 36,100 44.30 44.30 42.91 0 0 0
11/01/2022
44.30
 35,200 44.42 45.26 42.91 0 0 0
10/01/2022
44.42
 34,400 45.81 45.81 44.42 0 0 0
07/01/2022
45.81
 15,700 46.53 46.53 45.32 0 0 0
06/01/2022
46.53
 15,700 45.93 47.44 45.93 0 0 0
05/01/2022
45.93
 15,500 46.23 46.23 45.93 0 0 0
04/01/2022
46.23
 24,800 45.32 46.53 45.08 0 0 0
31/12/2021
45.32
 8,400 45.63 45.87 45.32 0 0 0
30/12/2021
45.63
 13,700 44.48 45.63 44.18 0 0 0
29/12/2021
44.48
 8,100 44.48 44.48 44.12 100 0 0.0
28/12/2021
44.48
 4,100 45.32 45.32 44.42 0 0 0
27/12/2021
45.32
 18,500 45.63 45.87 44.12 5,000 0 0.4
24/12/2021
45.63
 50,200 44.42 46.17 42.91 0 100 0
23/12/2021
44.42
 54,800 47.38 47.38 44.42 8,600 0 0.7
22/12/2021
47.38
 130,800 49.49 49.49 46.53 9,600 5,000 0.4
21/12/2021
49.49
 48,000 49.49 49.49 47.74 300 0 0.0
20/12/2021
49.49
 82,100 50.46 50.46 48.95 164,300 168,600 -0.3
17/12/2021
50.46
 87,100 50.94 50.94 49.86 5,000 9,600 -0.4
16/12/2021
50.94
 74,300 51.13 51.43 49.86 10,000 300 0.8
15/12/2021
51.13
 64,000 51.13 51.43 49.86 10,000 4,300 0.5
14/12/2021
51.13
 77,200 51.37 51.97 49.86 41,000 5,000 2.8
13/12/2021
51.37
 54,800 51.37 51.37 48.41 39,300 10,000 3.1
10/12/2021
51.37
 66,400 51.37 51.97 50.76 5,000 10,000 -0.4
09/12/2021
51.37
 97,200 50.94 51.97 49.55 100 41,000 -3.5
08/12/2021
50.94
 110,200 50.16 51.00 49.86 8,000 39,300 -2.6
07/12/2021
50.16
 23,200 50.16 50.16 48.95 6,000 5,000 0.1
06/12/2021
50.16
 96,700 51.61 51.61 48.35 5,000 0 0.4
03/12/2021
51.61
 79,500 52.82 52.82 49.86 12,500 8,000 0.4
02/12/2021
52.82
 104,100 53.97 53.97 51.31 0 6,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |