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)
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
05/02/2021
20.72
 100,400 19.80 20.72 19.80 200 0 0.0
04/02/2021
19.80
 40,500 19.41 20.77 19.80 3,800 0 0.2
03/02/2021
19.41
 48,400 18.16 19.41 17.44 0 0 0
02/02/2021
18.16
 14,700 17.85 18.16 17.01 0 0 0
01/02/2021
17.85
 16,400 17.90 18.67 17.14 100 0 0.0
29/01/2021
17.90
 13,500 17.90 18.36 17.85 200 0 0.0
28/01/2021
17.90
 139,700 18.93 18.93 17.62 700 0 0.0
27/01/2021
18.93
 29,600 19.44 19.44 18.93 0 0 0
26/01/2021
19.44
 25,700 19.44 19.44 18.93 0 0 0
25/01/2021
19.44
 36,600 19.44 19.67 19.44 0 200 -0.0
22/01/2021
19.44
 9,800 19.39 19.44 18.93 500 0 0.0
21/01/2021
19.39
 13,200 19.13 19.39 18.82 0 0 0
20/01/2021
19.13
 41,900 18.98 19.44 18.42 100 0 0.0
19/01/2021
18.98
 47,800 19.54 19.54 18.80 100 0 0.0
18/01/2021
19.54
 45,900 19.44 19.69 18.93 1,500 0 0.1
15/01/2021
19.44
 27,400 19.59 19.59 18.82 100 0 0.0
14/01/2021
19.59
 35,400 19.54 19.59 18.42 300 0 0.0
13/01/2021
19.54
 93,100 19.29 19.59 19.29 0 0 0
12/01/2021
19.29
 26,300 18.93 19.31 18.93 15,600 0 0.6
11/01/2021
18.93
 15,300 19.18 19.34 18.93 0 0 0
08/01/2021
19.18
 99,400 18.77 19.18 18.77 300 0 0.0
07/01/2021
18.77
 47,100 18.36 18.82 18.16 800 0 0.0
06/01/2021
18.36
 62,500 18.06 18.36 17.90 0 0 0
05/01/2021
18.06
 11,500 18.52 18.52 18.06 0 0 0
04/01/2021
18.52
 19,500 18.47 18.67 18.42 0 8,400 -0.3
31/12/2020
18.47
 18,170 18.52 18.62 18.29 30 0 0.0
30/12/2020
18.52
 65,700 18.11 18.59 18.11 0 0 0
29/12/2020
18.11
 99,790 17.39 18.16 17.34 850 0 0.0
28/12/2020
17.39
 88,070 17.65 17.65 17.29 0 0 0
25/12/2020
17.65
 97,810 17.65 18.11 17.65 500 0 0.0
24/12/2020
17.65
 19,740 18.36 18.36 17.09 0 200 -0.0
23/12/2020
18.36
 34,230 18.36 18.39 18.08 10 2,200 -0.1
22/12/2020
18.36
 83,270 18.42 18.67 18.16 1,700 0 0.1
21/12/2020
18.42
 81,600 19.44 19.44 18.16 1,430 0 0.1
18/12/2020
19.44
 40,630 18.93 19.95 18.90 180 20 0.0
17/12/2020
18.93
 72,570 17.75 18.98 17.39 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
17.75
 91,600 16.59 17.75 16.78 180,000 0 5.4
15/12/2020
16.59
 104,850 15.67 16.68 16.24 160,000 0 5.3
14/12/2020
15.67
 80,240 14.66 15.67 14.66 102,180 16,790,316 -557.4
11/12/2020
14.66
 202,530 14.70 15.34 14.35 0 180,000 -5.9
10/12/2020
14.70
 172,050 15.49 15.93 14.70 0 160,000 -5.4
09/12/2020
15.49
 142,110 16.28 16.42 15.49 0 102,180 -3.7
08/12/2020
16.28
 36,840 16.42 16.46 16.28 0 0 0
07/12/2020
16.42
 26,860 16.42 16.77 16.11 0 0 0
04/12/2020
16.42
 35,350 16.24 16.46 16.24 0 0 0
03/12/2020
16.24
 78,820 16.04 16.37 16.06 0 0 0
02/12/2020
16.04
 383,000 15.98 16.24 15.80 0 0 0
01/12/2020
15.98
 20,190 15.98 15.98 15.38 0 0 0
30/11/2020
15.98
 3,010 15.98 16.02 15.45 0 0 0
27/11/2020
15.98
 9,110 15.63 15.98 15.89 0 0 0
26/11/2020
15.63
 397,510 15.38 15.98 15.45 0 0 0
25/11/2020
15.38
 11,570 15.96 16.15 15.38 0 0 0
24/11/2020
15.96
 15,660 15.30 15.96 14.75 0 0 0
23/11/2020
15.30
 2,700 16.24 16.24 15.21 0 0 0
20/11/2020
16.24
 195,690 16.46 16.59 15.45 10 0 0.0
19/11/2020
16.46
 15,650 15.87 16.94 15.14 7,690 0 0.3
18/11/2020
15.87
 6,920 15.80 15.98 15.36 0 0 0
17/11/2020
15.80
 24,870 15.69 15.80 14.84 0 0 0
16/11/2020
15.69
 26,610 14.84 15.76 14.84 90 7,690 -0.3
13/11/2020
14.84
 222,980 14.22 15.06 14.40 0 0 0
12/11/2020
14.22
 18,370 13.78 14.40 13.83 0 0 0
11/11/2020
13.78
 7,250 13.74 13.78 13.74 150 0 0.0
10/11/2020
13.74
 1,520 13.74 13.83 13.74 0 0 0
09/11/2020
13.74
 18,390 13.48 13.74 13.52 230 0 0.0
06/11/2020
13.48
 7,270 13.56 13.56 13.39 0 150 -0.0
05/11/2020
13.56
 30 13.56 13.56 12.97 0 0 0
04/11/2020
13.56
 3,230 13.74 13.74 13.56 0 230 -0.0
03/11/2020
13.74
 4,980 13.45 14.02 13.30 0 0 0
02/11/2020
13.45
 320 13.58 13.61 13.45 0 0 0
30/10/2020
13.58
 1,460 13.58 13.61 13.58 10 0 0.0
29/10/2020
13.58
 5,100 13.61 13.61 12.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |