CTCP Transimex (tms)

41
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
(2026-02-23) 		-0.35 -0.85% 11,700 1,500 0.1
41
41.35
41
2 tháng
(2026-01-15) 		0.31 0.77% 31,100 4,800 0.2
40.54
41.50
41
3 tháng
(2025-12-16) 		0.90 2.25% 57,400 4,800 0.2
39.41
41.50
41
6 tháng
(2025-09-17) 		0.79 1.97% 254,000 5,400 0.2
39.12
41.50
41
12 tháng
(2025-03-21) 		0.51 1.25% 629,600 -62,636 -2.6
35.42
42.70
41
24 tháng
(2024-03-26) 		-7.72 -15.84% 1,669,700 -273,962 -13.6
35.42
51.37
41
36 tháng
(2023-04-03) 		5.84 16.62% 5,024,100 -1,118,375 -57.0
31
51.37
41
60 tháng
(2021-04-12) 		12.61 44.41% 26,308,600 -890,118 -39.3
22
72.58
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2020
13.61
 2,140 13.76 13.76 13.17 0 0 0
27/10/2020
13.76
 3,360 13.80 13.80 13.28 0 0 0
26/10/2020
13.80
 50 13.80 13.80 13.80 0 0 0
23/10/2020
13.80
 4,100 13.80 13.80 13.61 0 0 0
22/10/2020
13.80
 3,320 13.80 13.80 13.61 0 0 0
21/10/2020
13.80
 6,350 13.61 13.80 13.58 22,280 0 0.7
20/10/2020
13.61
 5,850 13.61 13.83 13.39 0 0 0
19/10/2020
13.61
 3,240 13.61 13.61 13.39 21,573 21,573 0
16/10/2020
13.61
 26,120 13.83 13.83 13.04 36,040 58,320 -0.7
15/10/2020
13.83
 2,810 13.91 13.98 12.95 0 0 0
14/10/2020
13.91
 0 13.91 13.91 13.91 0 0 0
13/10/2020
13.91
 2,170 13.61 13.91 13.41 0 0 0
12/10/2020
13.61
 2,340 14.05 14.38 13.61 0 0 0
09/10/2020
14.05
 420 14.05 14.20 14.05 300 0 0.0
08/10/2020
14.05
 9,600 14.05 14.05 13.63 0 0 0
07/10/2020
14.05
 8,210 14.02 14.05 14.00 0 0 0
06/10/2020
14.02
 14,570 14.02 14.05 13.83 1,070 300 0.0
05/10/2020
14.02
 530 13.78 14.22 14.02 10 0 0.0
02/10/2020
13.78
 2,850 13.91 13.91 13.61 0 0 0
01/10/2020
13.91
 6,630 13.78 13.91 13.39 700 1,070 -0.0
30/09/2020
13.78
 2,160 13.61 13.96 13.61 400 10 0.0
29/09/2020
13.61
 3,800 13.61 13.83 13.61 0 0 0
28/09/2020
13.61
 2,740 13.87 14.31 13.61 0 700 -0.0
25/09/2020
13.87
 1,780 13.61 13.87 13.58 0 400 -0.0
24/09/2020
13.61
 2,840 13.83 13.96 13.61 0 0 0
23/09/2020
13.83
 580 13.87 13.87 13.61 0 0 0
22/09/2020
13.87
 8,980 13.85 13.96 13.65 1,000 0 0.0
21/09/2020
13.85
 13,380 14.02 14.02 13.61 0 0 0
18/09/2020
14.02
 12,710 13.43 14.35 13.28 0 0 0
17/09/2020
13.43
 3,190 13.61 13.61 13.28 0 1,000 -0.0
16/09/2020
13.61
 8,020 13.80 13.80 13.28 0 0 0
15/09/2020
13.80
 1,020 13.61 13.83 13.69 0 0 0
14/09/2020
13.61
 1,120 13.54 13.61 13.54 0 0 0
11/09/2020
13.54
 6,370 13.23 13.58 13.21 0 0 0
10/09/2020
13.23
 3,110 13.39 13.76 13.23 0 0 0
09/09/2020
13.39
 4,100 13.78 13.78 13.30 0 0 0
08/09/2020
13.78
 8,160 13.78 13.87 13.30 1,010 0 0.0
07/09/2020
13.78
 8,830 13.17 13.83 13.17 0 0 0
04/09/2020
13.17
 18,770 12.77 13.54 12.51 0 0 0
03/09/2020
12.77
 30,770 11.94 12.77 11.94 0 1,010 -0.0
01/09/2020
11.94
 3,020 12.05 12.05 11.76 0 0 0
31/08/2020
12.05
 9,430 11.48 12.05 11.74 0 0 0
28/08/2020
11.48
 3,180 11.41 11.63 11.48 0 0 0
27/08/2020
11.41
 8,340 11.30 11.76 11.41 0 0 0
26/08/2020
11.30
 60 11.59 11.59 11.30 0 0 0
25/08/2020
11.59
 1,710 11.81 11.81 11.52 0 0 0
24/08/2020
11.81
 50 11.52 11.81 11.32 0 0 0
21/08/2020
11.52
 1,600 11.54 11.59 11.35 0 0 0
20/08/2020
11.54
 2,010 11.28 11.54 11.50 0 0 0
19/08/2020
11.28
 10 11.59 11.59 11.28 0 0 0
18/08/2020
11.59
 340 11.54 11.59 11.24 0 0 0
17/08/2020
11.54
 180 11.46 11.54 11.54 0 0 0
14/08/2020
11.46
 20 11.43 11.46 11.28 0 0 0
13/08/2020
11.43
 80 11.54 11.54 11.43 0 0 0
12/08/2020
11.54
 1,620 11.50 11.54 11.37 0 0 0
11/08/2020
11.50
 1,000 11.54 11.54 11.41 0 0 0
10/08/2020
11.54
 610 11.26 11.54 11.26 0 0 0
07/08/2020
11.26
 0 11.26 11.26 11.26 0 0 0
06/08/2020
11.26
 1,200 11.37 11.37 11.26 0 0 0
05/08/2020
11.37
 17,310 11.26 11.79 11.37 0 0 0
04/08/2020
11.26
 410 11.41 11.41 11.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |