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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |