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)
01/09/2021
29.90
 78,600 29.22 29.90 29.01 0 0 0
31/08/2021
29.22
 94,800 28.33 29.64 28.59 0 0 0
30/08/2021
28.33
 71,400 27.86 28.44 27.91 0 0 0
27/08/2021
27.86
 22,000 27.45 27.91 27.45 0 0 0
26/08/2021
27.45
 45,000 27.18 28.44 27.18 0 0 0
25/08/2021
27.18
 15,900 26.82 27.29 26.87 0 0 0
24/08/2021
26.82
 35,000 27.29 27.34 26.56 0 0 0
23/08/2021
27.29
 88,700 27.34 27.34 26.45 0 0 0
20/08/2021
27.34
 95,300 27.91 27.91 27.03 0 0 0
19/08/2021
27.91
 62,200 28.28 28.44 26.61 0 0 0
18/08/2021
28.28
 53,700 27.91 28.44 27.81 0 0 0
17/08/2021
27.91
 54,000 28.65 28.65 27.91 0 0 0
16/08/2021
28.65
 75,100 28.33 28.96 27.91 0 0 0
13/08/2021
28.33
 43,700 28.80 28.80 28.18 0 0 0
12/08/2021
28.80
 113,200 30.00 30.16 28.75 0 0 0
11/08/2021
30.00
 164,800 28.96 30.26 28.96 0 0 0
10/08/2021
28.96
 102,800 28.02 28.96 27.91 0 0 0
09/08/2021
28.02
 98,100 27.71 28.18 27.45 1,200 0 0.1
06/08/2021
27.71
 77,500 27.91 28.70 27.71 0 0 0
05/08/2021
27.91
 85,200 27.81 27.91 26.77 0 0 0
04/08/2021
27.81
 233,700 29.74 29.74 27.71 200 1,200 -0.1
03/08/2021
29.74
 172,400 30.78 31.20 29.74 0 0 0
02/08/2021
30.78
 180,800 31.93 31.93 30.21 0 0 0
30/07/2021
31.93
 167,000 30.63 32.04 30.26 0 200 -0.0
29/07/2021
30.63
 28,700 30.78 30.78 30.11 0 0 0
28/07/2021
30.78
 49,800 30.99 31.31 30.11 0 0 0
27/07/2021
30.99
 90,500 30.78 31.31 29.74 0 0 0
26/07/2021
30.78
 88,400 29.27 30.78 29.32 0 0 0
23/07/2021
29.27
 39,300 30.63 31.31 29.27 1,200 0 0.1
22/07/2021
30.63
 154,000 28.65 30.63 28.44 100 0 0.0
21/07/2021
28.65
 42,200 27.91 28.70 27.65 0 0 0
20/07/2021
27.91
 21,000 28.59 28.59 27.65 0 1,200 -0.1
19/07/2021
28.59
 64,400 28.70 28.70 27.08 0 100 -0.0
16/07/2021
28.70
 44,000 27.65 28.70 26.77 0 0 0
15/07/2021
27.65
 50,000 27.65 27.65 26.09 0 0 0
14/07/2021
27.65
 14,600 27.34 27.81 27.29 0 0 0
13/07/2021
27.34
 8,800 26.61 27.65 26.87 0 0 0
12/07/2021
26.61
 104,900 28.44 28.44 26.45 0 0 0
09/07/2021
28.44
 61,400 28.85 28.85 28.18 0 0 0
08/07/2021
28.85
 42,200 29.01 29.74 27.97 0 0 0
07/07/2021
29.01
 19,500 28.44 29.22 27.18 3,200 0 0.2
06/07/2021
28.44
 38,100 30.00 30.11 28.44 0 0 0
05/07/2021
30.00
 137,300 28.70 30.26 28.70 0 0 0
02/07/2021
28.70
 40,200 29.17 29.17 28.28 0 3,200 -0.2
01/07/2021
29.17
 97,600 27.91 29.22 28.18 0 0 0
30/06/2021
27.91
 58,900 27.13 27.91 27.13 0 0 0
29/06/2021
27.13
 38,600 27.39 27.39 27.13 0 0 0
28/06/2021
27.39
 19,700 27.39 27.65 27.13 0 0 0
25/06/2021
27.39
 9,700 27.13 27.55 27.13 0 0 0
24/06/2021
27.13
 51,100 27.55 27.65 27.13 0 0 0
23/06/2021
27.55
 24,000 27.13 28.18 26.87 0 0 0
22/06/2021
27.13
 22,100 27.65 28.12 27.08 0 0 0
21/06/2021
27.65
 58,500 27.34 29.22 27.39 20,000 0 1.1
18/06/2021
27.34
 107,600 25.83 27.34 25.83 0 0 0
17/06/2021
25.83
 30,300 25.83 26.04 25.31 3,900 0 0.2
16/06/2021
25.83
 33,900 26.30 26.30 25.10 300 0 0.0
15/06/2021
26.30
 105,500 24.60 26.30 26.04 0 20,000 -1.0
14/06/2021
24.60
 64,900 23.01 24.60 24.00 0 3,900 -0.2
11/06/2021
23.01
 25,600 22.44 23.48 22.49 0 300 -0.0
10/06/2021
22.44
 21,700 22.49 22.59 22.44 0 0 0
09/06/2021
22.49
 49,400 22.91 23.01 22.44 0 0 0
08/06/2021
22.91
 23,500 23.74 23.79 22.91 0 0 0
07/06/2021
23.74
 31,400 22.96 23.95 22.85 0 0 0
04/06/2021
22.96
 28,200 23.22 23.22 22.70 0 0 0
03/06/2021
23.22
 30,100 22.96 23.22 22.70 0 0 0
02/06/2021
22.96
 13,500 23.06 23.06 22.49 0 0 0
01/06/2021
23.06
 6,800 23.69 23.74 23.06 0 0 0
31/05/2021
23.69
 23,800 23.69 24.00 22.96 0 0 0
28/05/2021
23.69
 39,400 24.26 24.26 22.96 0 0 0
27/05/2021
24.26
 18,100 24.44 24.44 23.22 0 0 0
26/05/2021
24.44
 33,500 24.73 24.73 23.40 0 0 0
25/05/2021
24.73
 9,500 24.78 24.78 23.82 0 0 0
24/05/2021
24.78
 74,600 23.48 25.05 23.01 0 0 0
21/05/2021
23.48
 35,500 24.52 24.52 23.48 0 0 0
20/05/2021
24.52
 15,000 24.78 24.78 23.84 0 0 0
19/05/2021
24.78
 15,600 25.15 25.31 24.29 0 0 0
18/05/2021
25.15
 20,800 25.15 25.93 24.31 0 0 0
17/05/2021
25.15
 18,100 25.93 25.93 24.84 0 0 0
14/05/2021
25.93
 22,500 25.98 26.25 25.57 0 0 0
13/05/2021
25.98
 31,400 26.40 26.40 25.31 0 0 0
12/05/2021
26.40
 21,400 26.61 26.71 25.57 0 0 0
11/05/2021
26.61
 77,000 25.05 26.77 25.05 0 0 0
10/05/2021
25.05
 44,200 25.20 25.31 24.26 0 0 0
07/05/2021
25.20
 51,600 25.20 25.57 24.58 11,300 0 0.5
06/05/2021
25.20
 13,600 25.98 25.98 25.20 100 0 0.0
05/05/2021
25.98
 37,800 26.09 26.09 25.05 0 0 0
04/05/2021
26.09
 17,400 26.61 26.61 25.05 1,000 0 0.1
29/04/2021
26.61
 27,600 27.08 27.13 25.57 300 0 0.0
28/04/2021
27.08
 66,300 26.25 27.08 24.84 2,100 0 0.1
27/04/2021
26.25
 84,600 26.09 26.25 24.52 23,600 400 1.1
26/04/2021
26.09
 20,300 27.03 27.03 25.20 0 0 0
23/04/2021
27.03
 6,200 27.55 27.55 26.14 0 0 0
22/04/2021
27.55
 12,200 27.81 27.81 26.61 0 0 0
20/04/2021
27.81
 21,800 28.07 28.07 26.61 500 0 0.0
19/04/2021
28.07
 3,000 28.38 28.38 27.13 0 0 0
16/04/2021
28.38
 7,000 28.70 28.70 27.18 0 200 -0.0
15/04/2021
28.70
 170,900 28.18 28.70 26.25 0 300 -0.0
14/04/2021
28.18
 49,200 28.65 28.70 27.13 0 0 0
13/04/2021
28.65
 30,100 28.96 29.11 27.71 400 0 0.0
12/04/2021
28.96
 26,000 29.06 29.06 28.54 100 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |