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)
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
25/11/2021
53.26
 120,500 51.55 53.32 51.01 100 25,200 -2.2
24/11/2021
51.55
 214,900 48.82 52.20 47.10 0 52,500 -4.5
23/11/2021
48.82
 42,900 48.82 49.18 47.40 0 0 0
22/11/2021
48.82
 63,400 49.18 50.30 47.40 5,600 0 0.5
19/11/2021
49.18
 125,500 48.58 49.18 47.10 0 0 0
18/11/2021
48.58
 60,300 49.41 49.53 48.29 10,500 0 0.9
17/11/2021
49.41
 100,900 49.53 49.77 48.58 5,000 5,600 -0.0
16/11/2021
49.53
 97,200 49.53 49.71 48.52 0 0 0
15/11/2021
49.53
 63,900 49.59 50.36 48.05 16,000 10,500 0.5
12/11/2021
49.59
 125,300 50.18 50.18 47.69 1,100 5,000 -0.3
11/11/2021
50.18
 99,400 50.48 50.48 49.18 30,200 0 2.4
10/11/2021
50.48
 106,500 52.49 52.49 49.77 55,000 7,300 2.3
09/11/2021
52.49
 148,400 52.67 52.73 50.83 20,000 1,100 1.6
08/11/2021
52.67
 120,500 52.73 53.26 51.60 1,700 30,200 -2.5
05/11/2021
52.73
 290,300 51.60 54.51 50.95 35,500 27,500 0.5
04/11/2021
51.60
 166,400 50.12 51.60 47.16 84,000 20,000 5.7
03/11/2021
50.12
 151,000 49.18 51.55 47.40 12,200 1,700 0.9
02/11/2021
49.18
 287,200 48.11 49.18 46.86 3,100 35,500 -2.7
01/11/2021
48.11
 215,300 45.15 48.29 46.09 0 84,000 -6.7
29/10/2021
45.15
 131,900 43.90 46.09 42.72 0 12,200 -0.9
28/10/2021
43.90
 221,100 41.18 44.02 40.23 0 4,300 -0.3
27/10/2021
41.18
 134,800 40.29 41.18 40.11 0 0 0
26/10/2021
40.29
 31,500 39.93 40.47 39.70 0 0 0
25/10/2021
39.93
 44,800 40.58 40.58 39.87 0 0 0
22/10/2021
40.58
 45,700 40.82 40.82 40.17 0 0 0
21/10/2021
40.82
 48,800 41.30 41.30 40.29 0 0 0
20/10/2021
41.30
 88,400 41.47 41.47 40.29 500 0 0.0
19/10/2021
41.47
 133,400 41.00 41.59 40.23 0 0 0
18/10/2021
41.00
 87,500 41.18 41.18 40.23 0 0 0
15/10/2021
41.18
 91,500 40.82 41.41 40.23 0 500 -0.0
14/10/2021
40.82
 134,400 41.77 42.60 40.76 0 0 0
13/10/2021
41.77
 100,900 40.05 42.01 40.11 0 0 0
12/10/2021
40.05
 94,400 40.64 40.64 40.05 0 0 0
11/10/2021
40.64
 95,500 40.94 41.41 40.29 0 0 0
08/10/2021
40.94
 85,400 41.41 41.41 40.35 0 0 0
07/10/2021
41.41
 105,300 40.88 41.41 40.29 1,300 0 0.1
06/10/2021
40.88
 187,000 41.89 41.89 40.29 0 0 0
05/10/2021
41.89
 115,100 42.66 42.66 40.29 0 0 0
04/10/2021
42.66
 134,800 42.07 43.25 40.88 0 1,300 -0.1
01/10/2021
42.07
 150,500 39.93 42.60 39.58 0 0 0
30/09/2021
39.93
 96,300 37.33 39.93 37.33 1,000 0 0.1
29/09/2021
37.33
 50,800 36.79 37.86 35.25 0 0 0
28/09/2021
36.79
 181,800 35.25 37.33 34.13 0 0 0
27/09/2021
35.25
 30,900 36.08 36.08 34.84 0 1,000 -0.1
24/09/2021
36.08
 21,700 36.56 36.56 34.84 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
36.56
 68,500 36.06 37.86 35.67 0 0 0
22/09/2021
36.06
 58,400 36.27 36.32 35.30 0 0 0
21/09/2021
36.27
 164,300 36.32 36.83 34.84 0 0 0
20/09/2021
36.32
 88,300 38.37 38.37 36.32 0 0 0
17/09/2021
38.37
 84,600 38.83 38.88 37.29 0 0 0
16/09/2021
38.83
 169,900 37.09 39.39 35.60 0 0 0
15/09/2021
37.09
 79,400 36.27 37.09 35.45 0 0 0
14/09/2021
36.27
 104,400 37.04 37.04 35.45 0 0 0
13/09/2021
37.04
 177,900 35.45 37.04 33.92 0 0 0
10/09/2021
35.45
 69,800 35.50 35.81 35.19 0 0 0
09/09/2021
35.50
 178,000 33.92 35.55 32.74 100 0 0.0
08/09/2021
33.92
 64,400 33.20 34.53 31.77 0 0 0
07/09/2021
33.20
 146,500 31.36 33.51 30.18 0 0 0
06/09/2021
31.36
 212,600 29.31 31.36 29.16 0 100 -0.0
01/09/2021
29.31
 78,600 28.65 29.31 28.44 0 0 0
31/08/2021
28.65
 94,800 27.78 29.06 28.03 0 0 0
30/08/2021
27.78
 71,400 27.32 27.88 27.37 0 0 0
27/08/2021
27.32
 22,000 26.91 27.37 26.91 0 0 0
26/08/2021
26.91
 45,000 26.65 27.88 26.65 0 0 0
25/08/2021
26.65
 15,900 26.29 26.75 26.34 0 0 0
24/08/2021
26.29
 35,000 26.75 26.80 26.04 0 0 0
23/08/2021
26.75
 88,700 26.80 26.80 25.94 0 0 0
20/08/2021
26.80
 95,300 27.37 27.37 26.50 0 0 0
19/08/2021
27.37
 62,200 27.73 27.88 26.09 0 0 0
18/08/2021
27.73
 53,700 27.37 27.88 27.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |