CTCP Transimex (tms)

41.50
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
(2025-12-29) 		0.50 1.23% 29,300 3,300 0.1
40.70
42.15
41.50
2 tháng
(2025-11-28) 		0.40 0.98% 63,000 2,800 0.1
39.90
42.15
41.50
3 tháng
(2025-10-29) 		0.10 0.24% 99,200 1,300 0.1
39.90
42.15
41.50
6 tháng
(2025-07-31) 		0.19 0.46% 329,900 5,900 0.2
39.90
42.15
41.50
12 tháng
(2025-02-03) 		-0.30 -0.72% 653,000 -70,414 -2.9
36.13
45.99
41.50
24 tháng
(2024-02-07) 		-1.26 -2.97% 1,885,200 -277,295 -13.8
36.13
52.40
41.50
36 tháng
(2023-02-13) 		4.02 10.81% 5,375,200 -1,313,667 -69.7
31.62
52.40
41.50
60 tháng
(2021-02-22) 		20.85 102.47% 29,784,000 -906,718 -40.3
19.93
74.03
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
48.29
 26,300 46.90 48.95 45.32 0 1,400 -0.1
21/06/2022
46.90
 14,200 48.41 49.86 45.63 100 900 -0.1
20/06/2022
48.41
 27,100 50.04 51.31 48.35 14,500 1,600 1.1
17/06/2022
50.04
 8,700 51.97 51.97 48.83 1,400 300 0.1
16/06/2022
51.97
 64,200 49.31 52.76 47.80 2,800 4,200 -0.1
15/06/2022
49.31
 20,300 50.76 52.03 47.74 300 1,800 -0.1
14/06/2022
50.76
 26,200 52.58 54.39 49.13 200 1,800 -0.1
13/06/2022
52.58
 39,500 56.50 56.50 52.58 100 1,000 -0.1
10/06/2022
56.50
 26,700 57.11 57.71 56.20 200 1,300 -0.1
09/06/2022
57.11
 98,700 55.24 57.95 54.99 400 29,100 -2.7
08/06/2022
55.24
 41,400 54.09 55.60 53.54 200 400 -0.0
07/06/2022
54.09
 38,500 54.39 54.39 52.09 900 13,300 -1.1
06/06/2022
54.39
 16,300 53.24 54.39 53.30 700 700 -0.0
03/06/2022
53.24
 37,500 54.99 54.99 53.12 2,000 7,900 -0.5
02/06/2022
54.99
 37,700 54.99 54.99 54.27 300 1,900 -0.1
01/06/2022
54.99
 40,600 54.39 54.99 53.30 600 400 0.0
31/05/2022
54.39
 30,600 54.81 54.81 53.30 600 400 0.0
30/05/2022
54.81
 38,000 56.20 56.20 54.81 400 200 0.0
27/05/2022
56.20
 85,000 56.20 57.29 52.33 9,400 500 0.8
26/05/2022
56.20
 22,600 55.90 56.75 54.99 0 500 -0.0
25/05/2022
55.90
 85,700 52.52 56.14 53.12 500 5,100 -0.4
24/05/2022
52.52
 11,700 50.88 53.66 51.00 0 7,200 -0.6
23/05/2022
50.88
 15,400 54.33 55.36 50.58 1,000 1,000 0
20/05/2022
54.33
 18,900 55.60 55.60 53.66 600 700 -0.0
19/05/2022
55.60
 28,300 55.60 55.96 52.03 100 100 0
18/05/2022
55.60
 87,000 56.32 59.22 54.33 15,600 700 1.4
17/05/2022
56.32
 43,200 55.54 57.35 54.39 4,500 300 0.4
16/05/2022
55.54
 17,200 57.41 59.22 53.78 200 900 -0.1
13/05/2022
57.41
 20,800 59.65 59.65 55.48 1,900 900 0.1
12/05/2022
59.65
 29,700 63.70 65.27 59.53 700 0 0.1
11/05/2022
63.70
 16,600 63.82 67.02 59.71 100 100 -0.0
10/05/2022
63.82
 77,000 63.82 64.12 59.41 42,200 4,000 4.0
09/05/2022
63.82
 31,700 68.59 68.59 63.82 15,700 500 1.6
06/05/2022
68.59
 19,200 69.32 69.32 65.33 5,400 600 0.5
05/05/2022
69.32
 18,200 68.59 71.61 65.27 1,300 600 0.1
04/05/2022
68.59
 41,400 66.48 68.89 64.06 13,600 10,000 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |