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
40.25
2 tháng
(2026-03-02) 		-0.70 -1.71% 42,000 -257 0.0
39
41.30
40.25
3 tháng
(2026-01-29) 		-1.20 -2.89% 51,600 -257 0.0
39
41.50
40.25
6 tháng
(2025-10-31) 		-0.34 -0.83% 150,900 1,043 0.1
39
41.50
40.25
12 tháng
(2025-05-05) 		0.09 0.23% 535,000 -60,057 -2.4
38.77
42.70
40.25
24 tháng
(2024-05-09) 		-8.06 -16.67% 1,342,700 -151,719 -6.8
35.42
49.42
40.25
36 tháng
(2023-05-15) 		7.46 22.71% 4,982,700 -1,120,912 -56.8
31
51.37
40.25
60 tháng
(2021-05-25) 		16.05 66.21% 25,320,200 -929,375 -41.2
22
72.58
40.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
54.74
 44,400 53.32 54.74 52.32 800 500 0.0
08/03/2022
53.32
 61,500 54.98 54.98 53.14 19,300 1,900 1.6
07/03/2022
54.98
 63,800 54.51 55.10 53.38 21,600 10,200 1.1
04/03/2022
54.51
 34,600 54.69 55.04 53.03 5,000 5,500 -0.0
03/03/2022
54.69
 47,700 53.62 55.16 53.03 500 1,200 -0.1
02/03/2022
53.62
 16,000 54.92 54.92 52.73 1,800 200 0.1
01/03/2022
54.92
 30,000 55.69 55.69 52.14 100 900 -0.1
28/02/2022
55.69
 11,900 55.99 56.28 54.86 900 0 0.1
25/02/2022
55.99
 51,800 54.51 56.28 54.51 32,100 400 3.0
24/02/2022
54.51
 155,700 55.57 55.99 54.09 125,600 0 11.6
23/02/2022
55.57
 75,000 54.51 56.34 54.51 27,500 0 2.6
22/02/2022
54.51
 198,800 51.25 54.51 51.25 63,900 0 5.7
21/02/2022
51.25
 190,000 47.93 51.25 49.83 13,300 0 1.1
18/02/2022
47.93
 112,000 44.85 47.93 45.62 72,400 0 5.8
17/02/2022
44.85
 29,100 45.32 45.62 44.85 4,000 0 0.3
16/02/2022
45.32
 7,000 45.32 45.32 44.73 0 0 0
15/02/2022
45.32
 49,600 44.44 45.44 43.67 0 0 0
14/02/2022
44.44
 31,300 45.62 45.62 43.84 0 4,000 -0.3
11/02/2022
45.62
 18,300 45.62 45.80 44.44 0 0 0
10/02/2022
45.62
 27,800 45.50 45.62 44.55 0 0 0
09/02/2022
45.50
 53,700 45.09 45.62 44.44 200,000 200,000 0
08/02/2022
45.09
 44,700 45.09 46.15 44.14 0 0 0
07/02/2022
45.09
 43,800 43.78 46.21 44.14 1,900 0 0.1
28/01/2022
43.78
 46,900 41.30 44.14 41.30 0 0 0
27/01/2022
41.30
 28,900 41.24 41.59 40.29 300 0 0.0
26/01/2022
41.24
 15,700 41.30 41.30 40.35 0 1,900 0
25/01/2022
41.30
 9,100 41.47 41.47 40.58 0 0 0
24/01/2022
41.47
 16,400 41.53 41.53 40.88 0 300 -0.0
21/01/2022
41.53
 5,800 41.77 41.77 40.88 0 0 0
20/01/2022
41.77
 15,000 41.53 41.77 40.29 0 0 0
19/01/2022
41.53
 13,200 41.47 42.07 40.29 0 0 0
18/01/2022
41.47
 25,200 42.66 42.66 40.29 0 0 0
17/01/2022
42.66
 2,300 42.90 42.90 42.66 0 0 0
14/01/2022
42.90
 33,700 43.25 43.25 42.07 0 0 0
13/01/2022
43.25
 37,700 42.60 43.78 42.07 0 0 0
12/01/2022
42.60
 36,100 43.43 43.43 42.07 0 0 0
11/01/2022
43.43
 35,200 43.55 44.38 42.07 0 0 0
10/01/2022
43.55
 34,400 44.91 44.91 43.55 0 0 0
07/01/2022
44.91
 15,700 45.62 45.62 44.44 0 0 0
06/01/2022
45.62
 15,700 45.03 46.51 45.03 0 0 0
05/01/2022
45.03
 15,500 45.32 45.32 45.03 0 0 0
04/01/2022
45.32
 24,800 44.44 45.62 44.20 0 0 0
31/12/2021
44.44
 8,400 44.73 44.97 44.44 0 0 0
30/12/2021
44.73
 13,700 43.61 44.73 43.31 0 0 0
29/12/2021
43.61
 8,100 43.61 43.61 43.25 100 0 0.0
28/12/2021
43.61
 4,100 44.44 44.44 43.55 0 0 0
27/12/2021
44.44
 18,500 44.73 44.97 43.25 5,000 0 0.4
24/12/2021
44.73
 50,200 43.55 45.26 42.07 0 100 0
23/12/2021
43.55
 54,800 46.45 46.45 43.55 8,600 0 0.7
22/12/2021
46.45
 130,800 48.52 48.52 45.62 9,600 5,000 0.4
21/12/2021
48.52
 48,000 48.52 48.52 46.81 300 0 0.0
20/12/2021
48.52
 82,100 49.47 49.47 47.99 164,300 168,600 -0.3
17/12/2021
49.47
 87,100 49.95 49.95 48.88 5,000 9,600 -0.4
16/12/2021
49.95
 74,300 50.12 50.42 48.88 10,000 300 0.8
15/12/2021
50.12
 64,000 50.12 50.42 48.88 10,000 4,300 0.5
14/12/2021
50.12
 77,200 50.36 50.95 48.88 41,000 5,000 2.8
13/12/2021
50.36
 54,800 50.36 50.36 47.46 39,300 10,000 3.1
10/12/2021
50.36
 66,400 50.36 50.95 49.77 5,000 10,000 -0.4
09/12/2021
50.36
 97,200 49.95 50.95 48.58 100 41,000 -3.5
08/12/2021
49.95
 110,200 49.18 50.00 48.88 8,000 39,300 -2.6
07/12/2021
49.18
 23,200 49.18 49.18 47.99 6,000 5,000 0.1
06/12/2021
49.18
 96,700 50.60 50.60 47.40 5,000 0 0.4
03/12/2021
50.60
 79,500 51.78 51.78 48.88 12,500 8,000 0.4
02/12/2021
51.78
 104,100 52.91 52.91 50.30 0 6,000 -0.5
01/12/2021
52.91
 74,800 53.92 53.92 51.43 100 5,000 -0.4
30/11/2021
53.92
 228,200 51.72 54.51 48.82 25,200 12,500 0.9
29/11/2021
51.72
 118,100 53.03 53.03 49.35 52,500 0 0
26/11/2021
53.03
 66,200 53.26 53.26 51.25 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |