CTCP Transimex (tms)

38.90
-0.10
(-0.26%)
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
(2026-05-13) 		-1.20 -2.99% 41,800 0 0
38.40
40.50
38.90
2 tháng
(2026-04-13) 		-1.70 -4.18% 89,500 -200 0
38.40
41.45
38.90
3 tháng
(2026-03-16) 		-2 -4.88% 102,000 -1,957 -0.0
38.40
41.45
38.90
6 tháng
(2025-12-15) 		-1.10 -2.74% 163,500 2,643 0.2
38.40
41.50
38.90
12 tháng
(2025-06-17) 		-1.30 -3.23% 562,300 -51,657 -2.1
38.40
42.70
38.90
24 tháng
(2024-06-24) 		-5.73 -12.81% 1,139,500 -102,612 -4.3
35.42
46.86
38.90
36 tháng
(2023-06-28) 		1.53 4.07% 4,709,500 -1,107,112 -56.2
35.21
51.37
38.90
60 tháng
(2021-07-08) 		10.71 37.87% 24,076,900 -929,575 -41.3
26.09
72.58
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
39.70
 19,100 39.70 39.70 39.64 0 0 0.0
27/10/2022
39.70
 10,400 39.70 39.70 39.10 0 0 0
26/10/2022
39.70
 3,200 39.70 39.70 37.98 0 0 0
25/10/2022
39.70
 5,400 39.81 39.81 37.92 100 0 0.0
24/10/2022
39.81
 9,100 40.88 40.88 39.70 0 0 0
21/10/2022
40.88
 10,300 41.41 41.41 40.11 0 0 0
20/10/2022
41.41
 6,000 41.41 41.47 41.35 0 0 0
19/10/2022
41.41
 19,000 41.41 41.47 40.35 0 0 0
18/10/2022
41.41
 5,100 41.35 41.47 41.35 700 0 0.0
17/10/2022
41.35
 2,800 40.88 41.35 39.81 0 0 -0.0
14/10/2022
40.88
 3,200 41.35 42.66 40.88 0 27 -0.0
13/10/2022
41.35
 7,000 40.70 41.41 39.16 0 17 -0.0
12/10/2022
40.70
 10,000 39.70 40.82 39.10 0 0 0.1
11/10/2022
39.70
 6,000 42.07 42.07 39.70 0 0 0.1
10/10/2022
42.07
 53,000 39.70 42.42 40.23 0 0 0.1
07/10/2022
39.70
 37,100 40.17 40.17 37.44 1,500 0 0.1
06/10/2022
40.17
 4,000 40.17 41.12 39.10 0 0 -0.0
05/10/2022
40.17
 3,200 39.70 40.88 38.51 0 16 -0.0
04/10/2022
39.70
 25,800 38.51 41.18 35.84 0 0 -0.0
03/10/2022
38.51
 20,000 38.81 41.41 38.51 0 0 -0.0
30/09/2022
38.81
 26,900 37.33 39.46 36.73 0 0 -0.0
29/09/2022
37.33
 19,100 36.67 37.62 36.85 0 0 -0.0
28/09/2022
36.67
 10,000 36.91 37.03 36.67 0 0 -0.0
27/09/2022
36.91
 4,000 36.91 36.91 36.73 0 500 -0.0
26/09/2022
36.91
 23,800 39.10 39.10 36.44 0 800 -0.0
23/09/2022
39.10
 1,200 39.28 39.34 39.10 0 0 -0.0
22/09/2022
39.28
 6,300 39.28 39.34 38.16 0 0 -0.0
21/09/2022
39.28
 1,600 38.75 39.40 38.51 0 200 -0.0
20/09/2022
38.75
 28,000 38.45 40.17 38.45 17,900 292 1.2
19/09/2022
38.45
 40,500 41.30 41.47 38.45 0 268 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |