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)
09/04/2021
29.06
 35,900 29.11 29.11 28.18 0 8,300 -0.4
08/04/2021
29.11
 28,100 29.48 29.48 28.70 0 0 0
07/04/2021
29.48
 31,700 29.74 29.74 28.70 500 0 0.0
06/04/2021
29.74
 55,000 29.48 29.74 28.07 0 0 0
05/04/2021
29.48
 51,200 30.05 30.05 27.97 0 0 0
02/04/2021
30.05
 158,700 28.85 30.26 27.13 100 500 -0.0
01/04/2021
28.85
 103,900 28.80 28.85 27.13 0 800 -0.0
31/03/2021
28.80
 41,200 28.70 29.48 27.13 100 0 0.0
30/03/2021
28.70
 40,800 30.00 30.00 28.70 200 0 0.0
29/03/2021
30.00
 62,900 30.26 30.31 29.74 0 0 0
26/03/2021
30.26
 38,100 29.43 30.31 27.39 300 0 0.0
25/03/2021
29.43
 107,300 27.55 29.43 25.88 600 900 -0.0
24/03/2021
27.55
 87,200 29.06 29.06 27.13 0 12,700 -0.7
23/03/2021
29.06
 116,700 31.20 31.20 29.06 200 200 -0.0
22/03/2021
31.20
 157,900 29.85 31.20 28.80 1,200 2,200 -0.1
19/03/2021
29.85
 180,400 27.91 29.85 27.13 300 0 0.0
18/03/2021
27.91
 65,900 26.77 28.54 26.77 900 0 0.0
17/03/2021
26.77
 43,300 25.05 26.77 26.77 0 0 0
16/03/2021
25.05
 66,000 23.43 25.05 24.47 200 0 0.0
15/03/2021
23.43
 137,300 21.91 23.43 21.91 0 0 0
12/03/2021
21.91
 32,200 22.23 22.23 21.91 100 0 0.0
11/03/2021
22.23
 539,200 21.91 22.23 21.65 500 800 -0.0
10/03/2021
21.91
 32,500 22.28 22.33 21.91 2,900 0 0.1
09/03/2021
22.28
 45,000 22.23 22.44 21.65 0 200 -0.0
08/03/2021
22.23
 72,500 22.23 22.23 21.39 0 0 0
05/03/2021
22.23
 63,000 22.38 22.38 21.44 200 400 -0.0
04/03/2021
22.38
 335,100 22.18 22.85 22.18 200 0 0.0
03/03/2021
22.18
 49,100 21.91 22.38 21.91 200 0 0.0
02/03/2021
21.91
 565,300 20.61 21.91 20.61 0 0 0
01/03/2021
20.61
 33,300 20.24 20.87 20.35 0 300 -0.0
26/02/2021
20.24
 20,400 19.96 20.35 19.96 0 0 0
25/02/2021
19.96
 15,200 19.93 20.30 19.93 3,100 0 0.1
24/02/2021
19.93
 9,800 20.35 20.35 19.88 0 0 0
23/02/2021
20.35
 13,300 20.35 20.51 20.14 400 0 0.0
22/02/2021
20.35
 59,100 20.35 20.87 20.24 0 0 0
19/02/2021
20.35
 17,600 19.98 20.35 19.93 0 0 0
18/02/2021
19.98
 29,700 20.19 20.35 19.83 100 0 0.0
17/02/2021
20.19
 30,100 20.14 20.45 19.83 0 4,400 -0.2
09/02/2021
20.14
 38,900 20.14 20.87 19.62 0 100 -0.0
08/02/2021
20.14
 10,700 21.13 21.13 20.09 0 0 0
05/02/2021
21.13
 100,400 20.19 21.13 20.19 200 0 0.0
04/02/2021
20.19
 40,500 19.80 21.18 20.19 3,800 0 0.2
03/02/2021
19.80
 48,400 18.52 19.80 17.79 0 0 0
02/02/2021
18.52
 14,700 18.21 18.52 17.35 0 0 0
01/02/2021
18.21
 16,400 18.26 19.04 17.48 100 0 0.0
29/01/2021
18.26
 13,500 18.26 18.73 18.21 200 0 0.0
28/01/2021
18.26
 139,700 19.31 19.31 17.98 700 0 0.0
27/01/2021
19.31
 29,600 19.83 19.83 19.31 0 0 0
26/01/2021
19.83
 25,700 19.83 19.83 19.31 0 0 0
25/01/2021
19.83
 36,600 19.83 20.06 19.83 0 200 -0.0
22/01/2021
19.83
 9,800 19.78 19.83 19.31 500 0 0.0
21/01/2021
19.78
 13,200 19.51 19.78 19.20 0 0 0
20/01/2021
19.51
 41,900 19.36 19.83 18.78 100 0 0.0
19/01/2021
19.36
 47,800 19.93 19.93 19.18 100 0 0.0
18/01/2021
19.93
 45,900 19.83 20.09 19.31 1,500 0 0.1
15/01/2021
19.83
 27,400 19.98 19.98 19.20 100 0 0.0
14/01/2021
19.98
 35,400 19.93 19.98 18.78 300 0 0.0
13/01/2021
19.93
 93,100 19.67 19.98 19.67 0 0 0
12/01/2021
19.67
 26,300 19.31 19.70 19.31 15,600 0 0.6
11/01/2021
19.31
 15,300 19.57 19.72 19.31 0 0 0
08/01/2021
19.57
 99,400 19.15 19.57 19.15 300 0 0.0
07/01/2021
19.15
 47,100 18.73 19.20 18.52 800 0 0.0
06/01/2021
18.73
 62,500 18.42 18.73 18.26 0 0 0
05/01/2021
18.42
 11,500 18.89 18.89 18.42 0 0 0
04/01/2021
18.89
 19,500 18.84 19.04 18.78 0 8,400 -0.3
31/12/2020
18.84
 18,170 18.89 18.99 18.65 30 0 0.0
30/12/2020
18.89
 65,700 18.47 18.97 18.47 0 0 0
29/12/2020
18.47
 99,790 17.74 18.52 17.69 850 0 0.0
28/12/2020
17.74
 88,070 18.00 18.00 17.64 0 0 0
25/12/2020
18.00
 97,810 18.00 18.47 18.00 500 0 0.0
24/12/2020
18.00
 19,740 18.73 18.73 17.43 0 200 -0.0
23/12/2020
18.73
 34,230 18.73 18.76 18.44 10 2,200 -0.1
22/12/2020
18.73
 83,270 18.78 19.04 18.52 1,700 0 0.1
21/12/2020
18.78
 81,600 19.83 19.83 18.52 1,430 0 0.1
18/12/2020
19.83
 40,630 19.31 20.35 19.28 180 20 0.0
17/12/2020
19.31
 72,570 18.11 19.36 17.74 2,730 670 0.1
16/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
16/12/2020
18.11
 91,600 16.92 18.11 17.11 180,000 0 5.4
15/12/2020
16.92
 104,850 15.98 17.01 16.57 160,000 0 5.3
14/12/2020
15.98
 80,240 14.95 15.98 14.95 102,180 16,790,316 -557.4
11/12/2020
14.95
 202,530 15.00 15.65 14.64 0 180,000 -5.9
10/12/2020
15.00
 172,050 15.80 16.25 15.00 0 160,000 -5.4
09/12/2020
15.80
 142,110 16.61 16.74 15.80 0 102,180 -3.7
08/12/2020
16.61
 36,840 16.74 16.79 16.61 0 0 0
07/12/2020
16.74
 26,860 16.74 17.10 16.43 0 0 0
04/12/2020
16.74
 35,350 16.57 16.79 16.57 0 0 0
03/12/2020
16.57
 78,820 16.36 16.70 16.39 0 0 0
02/12/2020
16.36
 383,000 16.30 16.57 16.12 0 0 0
01/12/2020
16.30
 20,190 16.30 16.30 15.69 0 0 0
30/11/2020
16.30
 3,010 16.30 16.34 15.76 0 0 0
27/11/2020
16.30
 9,110 15.94 16.30 16.21 0 0 0
26/11/2020
15.94
 397,510 15.69 16.30 15.76 0 0 0
25/11/2020
15.69
 11,570 16.27 16.48 15.69 0 0 0
24/11/2020
16.27
 15,660 15.60 16.27 15.04 0 0 0
23/11/2020
15.60
 2,700 16.57 16.57 15.51 0 0 0
20/11/2020
16.57
 195,690 16.79 16.92 15.76 10 0 0.0
19/11/2020
16.79
 15,650 16.18 17.28 15.45 7,690 0 0.3
18/11/2020
16.18
 6,920 16.12 16.30 15.67 0 0 0
17/11/2020
16.12
 24,870 16.01 16.12 15.13 0 0 0
16/11/2020
16.01
 26,610 15.13 16.07 15.13 90 7,690 -0.3
13/11/2020
15.13
 222,980 14.51 15.36 14.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |