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)
07/07/2021
28.44
 19,500 27.88 28.65 26.65 3,200 0 0.2
06/07/2021
27.88
 38,100 29.41 29.52 27.88 0 0 0
05/07/2021
29.41
 137,300 28.13 29.67 28.13 0 0 0
02/07/2021
28.13
 40,200 28.60 28.60 27.73 0 3,200 -0.2
01/07/2021
28.60
 97,600 27.37 28.65 27.62 0 0 0
30/06/2021
27.37
 58,900 26.60 27.37 26.60 0 0 0
29/06/2021
26.60
 38,600 26.86 26.86 26.60 0 0 0
28/06/2021
26.86
 19,700 26.86 27.11 26.60 0 0 0
25/06/2021
26.86
 9,700 26.60 27.01 26.60 0 0 0
24/06/2021
26.60
 51,100 27.01 27.11 26.60 0 0 0
23/06/2021
27.01
 24,000 26.60 27.62 26.34 0 0 0
22/06/2021
26.60
 22,100 27.11 27.57 26.55 0 0 0
21/06/2021
27.11
 58,500 26.80 28.65 26.86 20,000 0 1.1
18/06/2021
26.80
 107,600 25.32 26.80 25.32 0 0 0
17/06/2021
25.32
 30,300 25.32 25.53 24.81 3,900 0 0.2
16/06/2021
25.32
 33,900 25.78 25.78 24.61 300 0 0.0
15/06/2021
25.78
 105,500 24.12 25.78 25.53 0 20,000 -1.0
14/06/2021
24.12
 64,900 22.56 24.12 23.53 0 3,900 -0.2
11/06/2021
22.56
 25,600 22.00 23.02 22.05 0 300 -0.0
10/06/2021
22.00
 21,700 22.05 22.15 22.00 0 0 0
09/06/2021
22.05
 49,400 22.46 22.56 22.00 0 0 0
08/06/2021
22.46
 23,500 23.28 23.33 22.46 0 0 0
07/06/2021
23.28
 31,400 22.51 23.48 22.41 0 0 0
04/06/2021
22.51
 28,200 22.76 22.76 22.25 0 0 0
03/06/2021
22.76
 30,100 22.51 22.76 22.25 0 0 0
02/06/2021
22.51
 13,500 22.61 22.61 22.05 0 0 0
01/06/2021
22.61
 6,800 23.22 23.28 22.61 0 0 0
31/05/2021
23.22
 23,800 23.22 23.53 22.51 0 0 0
28/05/2021
23.22
 39,400 23.79 23.79 22.51 0 0 0
27/05/2021
23.79
 18,100 23.97 23.97 22.76 0 0 0
26/05/2021
23.97
 33,500 24.25 24.25 22.94 0 0 0
25/05/2021
24.25
 9,500 24.30 24.30 23.35 0 0 0
24/05/2021
24.30
 74,600 23.02 24.55 22.56 0 0 0
21/05/2021
23.02
 35,500 24.04 24.04 23.02 0 0 0
20/05/2021
24.04
 15,000 24.30 24.30 23.38 0 0 0
19/05/2021
24.30
 15,600 24.66 24.81 23.81 0 0 0
18/05/2021
24.66
 20,800 24.66 25.42 23.84 0 0 0
17/05/2021
24.66
 18,100 25.42 25.42 24.35 0 0 0
14/05/2021
25.42
 22,500 25.47 25.73 25.07 0 0 0
13/05/2021
25.47
 31,400 25.88 25.88 24.81 0 0 0
12/05/2021
25.88
 21,400 26.09 26.19 25.07 0 0 0
11/05/2021
26.09
 77,000 24.55 26.24 24.55 0 0 0
10/05/2021
24.55
 44,200 24.71 24.81 23.79 0 0 0
07/05/2021
24.71
 51,600 24.71 25.07 24.09 11,300 0 0.5
06/05/2021
24.71
 13,600 25.47 25.47 24.71 100 0 0.0
05/05/2021
25.47
 37,800 25.58 25.58 24.55 0 0 0
04/05/2021
25.58
 17,400 26.09 26.09 24.55 1,000 0 0.1
29/04/2021
26.09
 27,600 26.55 26.60 25.07 300 0 0.0
28/04/2021
26.55
 66,300 25.73 26.55 24.35 2,100 0 0.1
27/04/2021
25.73
 84,600 25.58 25.73 24.04 23,600 400 1.1
26/04/2021
25.58
 20,300 26.50 26.50 24.71 0 0 0
23/04/2021
26.50
 6,200 27.01 27.01 25.63 0 0 0
22/04/2021
27.01
 12,200 27.27 27.27 26.09 0 0 0
20/04/2021
27.27
 21,800 27.52 27.52 26.09 500 0 0.0
19/04/2021
27.52
 3,000 27.83 27.83 26.60 0 0 0
16/04/2021
27.83
 7,000 28.13 28.13 26.65 0 200 -0.0
15/04/2021
28.13
 170,900 27.62 28.13 25.73 0 300 -0.0
14/04/2021
27.62
 49,200 28.08 28.13 26.60 0 0 0
13/04/2021
28.08
 30,100 28.39 28.54 27.16 400 0 0.0
12/04/2021
28.39
 26,000 28.49 28.49 27.98 100 1,000 -0.0
09/04/2021
28.49
 35,900 28.54 28.54 27.62 0 8,300 -0.4
08/04/2021
28.54
 28,100 28.90 28.90 28.13 0 0 0
07/04/2021
28.90
 31,700 29.16 29.16 28.13 500 0 0.0
06/04/2021
29.16
 55,000 28.90 29.16 27.52 0 0 0
05/04/2021
28.90
 51,200 29.46 29.46 27.42 0 0 0
02/04/2021
29.46
 158,700 28.29 29.67 26.60 100 500 -0.0
01/04/2021
28.29
 103,900 28.24 28.29 26.60 0 800 -0.0
31/03/2021
28.24
 41,200 28.13 28.90 26.60 100 0 0.0
30/03/2021
28.13
 40,800 29.41 29.41 28.13 200 0 0.0
29/03/2021
29.41
 62,900 29.67 29.72 29.16 0 0 0
26/03/2021
29.67
 38,100 28.85 29.72 26.86 300 0 0.0
25/03/2021
28.85
 107,300 27.01 28.85 25.37 600 900 -0.0
24/03/2021
27.01
 87,200 28.49 28.49 26.60 0 12,700 -0.7
23/03/2021
28.49
 116,700 30.59 30.59 28.49 200 200 -0.0
22/03/2021
30.59
 157,900 29.26 30.59 28.24 1,200 2,200 -0.1
19/03/2021
29.26
 180,400 27.37 29.26 26.60 300 0 0.0
18/03/2021
27.37
 65,900 26.24 27.98 26.24 900 0 0.0
17/03/2021
26.24
 43,300 24.55 26.24 26.24 0 0 0
16/03/2021
24.55
 66,000 22.97 24.55 23.99 200 0 0.0
15/03/2021
22.97
 137,300 21.48 22.97 21.48 0 0 0
12/03/2021
21.48
 32,200 21.79 21.79 21.48 100 0 0.0
11/03/2021
21.79
 539,200 21.48 21.79 21.23 500 800 -0.0
10/03/2021
21.48
 32,500 21.84 21.89 21.48 2,900 0 0.1
09/03/2021
21.84
 45,000 21.79 22.00 21.23 0 200 -0.0
08/03/2021
21.79
 72,500 21.79 21.79 20.97 0 0 0
05/03/2021
21.79
 63,000 21.95 21.95 21.02 200 400 -0.0
04/03/2021
21.95
 335,100 21.74 22.41 21.74 200 0 0.0
03/03/2021
21.74
 49,100 21.48 21.95 21.48 200 0 0.0
02/03/2021
21.48
 565,300 20.21 21.48 20.21 0 0 0
01/03/2021
20.21
 33,300 19.85 20.46 19.95 0 300 -0.0
26/02/2021
19.85
 20,400 19.57 19.95 19.57 0 0 0
25/02/2021
19.57
 15,200 19.54 19.90 19.54 3,100 0 0.1
24/02/2021
19.54
 9,800 19.95 19.95 19.49 0 0 0
23/02/2021
19.95
 13,300 19.95 20.10 19.75 400 0 0.0
22/02/2021
19.95
 59,100 19.95 20.46 19.85 0 0 0
19/02/2021
19.95
 17,600 19.59 19.95 19.54 0 0 0
18/02/2021
19.59
 29,700 19.80 19.95 19.44 100 0 0.0
17/02/2021
19.80
 30,100 19.75 20.05 19.44 0 4,400 -0.2
09/02/2021
19.75
 38,900 19.75 20.46 19.23 0 100 -0.0
08/02/2021
19.75
 10,700 20.72 20.72 19.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |