CTCP Transimex (tms)

35.10
-1.80
(-4.88%)
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
(2026-06-29) 		-0.55 -1.47% 18,600 -800 0
35.10
37.95
35.10
2 tháng
(2026-06-01) 		-3.10 -7.75% 74,100 -1,100 0
35.10
40
35.10
3 tháng
(2026-05-04) 		-3.10 -7.75% 120,300 -1,200 0
35.10
41.45
35.10
6 tháng
(2026-01-30) 		-4.60 -11.08% 174,300 -1,457 0.0
35.10
41.50
35.10
12 tháng
(2025-08-04) 		-3.31 -8.23% 497,700 4,643 0.3
35.10
41.50
35.10
24 tháng
(2024-08-08) 		-7.03 -16% 1,083,500 -91,912 -3.7
35.10
46.86
35.10
36 tháng
(2023-08-14) 		-0.91 -2.42% 3,706,500 -855,812 -43.0
35.10
51.37
35.10
60 tháng
(2021-08-24) 		10.61 40.34% 21,358,600 -930,575 -41.3
26.29
72.58
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/08/2021
27.37
 54,000 28.08 28.08 27.37 0 0 0
16/08/2021
28.08
 75,100 27.78 28.39 27.37 0 0 0
13/08/2021
27.78
 43,700 28.24 28.24 27.62 0 0 0
12/08/2021
28.24
 113,200 29.41 29.57 28.19 0 0 0
11/08/2021
29.41
 164,800 28.39 29.67 28.39 0 0 0
10/08/2021
28.39
 102,800 27.47 28.39 27.37 0 0 0
09/08/2021
27.47
 98,100 27.16 27.62 26.91 1,200 0 0.1
06/08/2021
27.16
 77,500 27.37 28.13 27.16 0 0 0
05/08/2021
27.37
 85,200 27.27 27.37 26.24 0 0 0
04/08/2021
27.27
 233,700 29.16 29.16 27.16 200 1,200 -0.1
03/08/2021
29.16
 172,400 30.18 30.59 29.16 0 0 0
02/08/2021
30.18
 180,800 31.31 31.31 29.62 0 0 0
30/07/2021
31.31
 167,000 30.03 31.41 29.67 0 200 -0.0
29/07/2021
30.03
 28,700 30.18 30.18 29.52 0 0 0
28/07/2021
30.18
 49,800 30.39 30.69 29.52 0 0 0
27/07/2021
30.39
 90,500 30.18 30.69 29.16 0 0 0
26/07/2021
30.18
 88,400 28.70 30.18 28.75 0 0 0
23/07/2021
28.70
 39,300 30.03 30.69 28.70 1,200 0 0.1
22/07/2021
30.03
 154,000 28.08 30.03 27.88 100 0 0.0
21/07/2021
28.08
 42,200 27.37 28.13 27.11 0 0 0
20/07/2021
27.37
 21,000 28.03 28.03 27.11 0 1,200 -0.1
19/07/2021
28.03
 64,400 28.13 28.13 26.55 0 100 -0.0
16/07/2021
28.13
 44,000 27.11 28.13 26.24 0 0 0
15/07/2021
27.11
 50,000 27.11 27.11 25.58 0 0 0
14/07/2021
27.11
 14,600 26.80 27.27 26.75 0 0 0
13/07/2021
26.80
 8,800 26.09 27.11 26.34 0 0 0
12/07/2021
26.09
 104,900 27.88 27.88 25.94 0 0 0
09/07/2021
27.88
 61,400 28.29 28.29 27.62 0 0 0
08/07/2021
28.29
 42,200 28.44 29.16 27.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |