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) 		0.80 1.97% 30,100 3,300 0.1
40.70
42.15
41.50
2 tháng
(2025-12-01) 		0.80 1.97% 62,200 3,000 0.1
39.90
42.15
41.50
3 tháng
(2025-10-30) 		0.40 0.97% 99,900 1,300 0.1
39.90
42.15
41.50
6 tháng
(2025-08-01) 		0.49 1.19% 329,800 6,100 0.3
39.90
42.15
41.50
12 tháng
(2025-02-03) 		0 0% 653,800 -70,414 -2.9
36.13
45.99
41.50
24 tháng
(2024-02-15) 		-0.96 -2.27% 1,883,000 -277,295 -13.8
36.13
52.40
41.50
36 tháng
(2023-02-13) 		4.32 11.62% 5,376,000 -1,313,667 -69.7
31.62
52.40
41.50
60 tháng
(2021-02-23) 		21.15 103.94% 29,725,700 -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)
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
01/12/2021
53.97
 74,800 54.99 54.99 52.46 100 5,000 -0.4
30/11/2021
54.99
 228,200 52.76 55.60 49.80 25,200 12,500 0.9
29/11/2021
52.76
 118,100 54.09 54.09 50.34 52,500 0 0
26/11/2021
54.09
 66,200 54.33 54.33 52.27 0 100 -0.0
25/11/2021
54.33
 120,500 52.58 54.39 52.03 100 25,200 -2.2
24/11/2021
52.58
 214,900 49.80 53.24 48.04 0 52,500 -4.5
23/11/2021
49.80
 42,900 49.80 50.16 48.35 0 0 0
22/11/2021
49.80
 63,400 50.16 51.31 48.35 5,600 0 0.5
19/11/2021
50.16
 125,500 49.55 50.16 48.04 0 0 0
18/11/2021
49.55
 60,300 50.40 50.52 49.25 10,500 0 0.9
17/11/2021
50.40
 100,900 50.52 50.76 49.55 5,000 5,600 -0.0
16/11/2021
50.52
 97,200 50.52 50.70 49.49 0 0 0
15/11/2021
50.52
 63,900 50.58 51.37 49.01 16,000 10,500 0.5
12/11/2021
50.58
 125,300 51.19 51.19 48.65 1,100 5,000 -0.3
11/11/2021
51.19
 99,400 51.49 51.49 50.16 30,200 0 2.4
10/11/2021
51.49
 106,500 53.54 53.54 50.76 55,000 7,300 2.3
09/11/2021
53.54
 148,400 53.72 53.78 51.85 20,000 1,100 1.6
08/11/2021
53.72
 120,500 53.78 54.33 52.64 1,700 30,200 -2.5
05/11/2021
53.78
 290,300 52.64 55.60 51.97 35,500 27,500 0.5
04/11/2021
52.64
 166,400 51.13 52.64 48.10 84,000 20,000 5.7
03/11/2021
51.13
 151,000 50.16 52.58 48.35 12,200 1,700 0.9
02/11/2021
50.16
 287,200 49.07 50.16 47.80 3,100 35,500 -2.7
01/11/2021
49.07
 215,300 46.05 49.25 47.02 0 84,000 -6.7
29/10/2021
46.05
 131,900 44.78 47.02 43.57 0 12,200 -0.9
28/10/2021
44.78
 221,100 42.00 44.90 41.03 0 4,300 -0.3
27/10/2021
42.00
 134,800 41.09 42.00 40.91 0 0 0
26/10/2021
41.09
 31,500 40.73 41.28 40.49 0 0 0
25/10/2021
40.73
 44,800 41.40 41.40 40.67 0 0 0
22/10/2021
41.40
 45,700 41.64 41.64 40.97 0 0 0
21/10/2021
41.64
 48,800 42.12 42.12 41.09 0 0 0
20/10/2021
42.12
 88,400 42.30 42.30 41.09 500 0 0.0
19/10/2021
42.30
 133,400 41.82 42.42 41.03 0 0 0
18/10/2021
41.82
 87,500 42.00 42.00 41.03 0 0 0
15/10/2021
42.00
 91,500 41.64 42.24 41.03 0 500 -0.0
14/10/2021
41.64
 134,400 42.60 43.45 41.58 0 0 0
13/10/2021
42.60
 100,900 40.85 42.85 40.91 0 0 0
12/10/2021
40.85
 94,400 41.46 41.46 40.85 0 0 0
11/10/2021
41.46
 95,500 41.76 42.24 41.09 0 0 0
08/10/2021
41.76
 85,400 42.24 42.24 41.15 0 0 0
07/10/2021
42.24
 105,300 41.70 42.24 41.09 1,300 0 0.1
06/10/2021
41.70
 187,000 42.73 42.73 41.09 0 0 0
05/10/2021
42.73
 115,100 43.51 43.51 41.09 0 0 0
04/10/2021
43.51
 134,800 42.91 44.12 41.70 0 1,300 -0.1
01/10/2021
42.91
 150,500 40.73 43.45 40.37 0 0 0
30/09/2021
40.73
 96,300 38.07 40.73 38.07 1,000 0 0.1
29/09/2021
38.07
 50,800 37.53 38.62 35.96 0 0 0
28/09/2021
37.53
 181,800 35.96 38.07 34.81 0 0 0
27/09/2021
35.96
 30,900 36.80 36.80 35.53 0 1,000 -0.1
24/09/2021
36.80
 21,700 37.29 37.29 35.53 0 0 0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/09/2021
37.29
 68,500 36.79 38.62 36.38 0 0 0
22/09/2021
36.78
 58,400 36.99 37.05 36.00 0 0 0
21/09/2021
36.99
 164,300 37.05 37.57 35.53 0 0 0
20/09/2021
37.05
 88,300 39.13 39.13 37.05 0 0 0
17/09/2021
39.13
 84,600 39.60 39.65 38.04 0 0 0
16/09/2021
39.60
 169,900 37.83 40.18 36.32 0 0 0
15/09/2021
37.83
 79,400 36.99 37.83 36.16 0 0 0
14/09/2021
36.99
 104,400 37.78 37.78 36.16 0 0 0
13/09/2021
37.78
 177,900 36.16 37.78 34.59 0 0 0
10/09/2021
36.16
 69,800 36.21 36.52 35.90 0 0 0
09/09/2021
36.21
 178,000 34.59 36.26 33.39 100 0 0.0
08/09/2021
34.59
 64,400 33.86 35.22 32.40 0 0 0
07/09/2021
33.86
 146,500 31.98 34.18 30.78 0 0 0
06/09/2021
31.98
 212,600 29.90 31.98 29.74 0 100 -0.0
01/09/2021
29.90
 78,600 29.22 29.90 29.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |