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)
24/06/2020
11.62
 389,520 11.64 11.64 11.26 0 0 0
23/06/2020
11.64
 206,930 11.48 11.64 11.28 0 0 0
22/06/2020
11.48
 1,620 11.64 11.64 11.48 0 0 0
19/06/2020
11.64
 6,610 11.60 11.64 11.46 0 0 0
18/06/2020
11.60
 3,650 11.84 11.84 11.55 0 0 0
17/06/2020
11.84
 820 12.00 12.00 11.55 0 0 0
16/06/2020
12.00
 5,400 11.86 12.00 11.80 0 0 0
15/06/2020
11.86
 6,020 11.64 12.02 11.53 0 0 0
12/06/2020
11.64
 2,910 11.80 11.80 11.53 0 0 0
11/06/2020
11.80
 11,440 12.04 12.24 11.80 0 0 0
10/06/2020
12.04
 16,240 11.75 12.09 11.84 0 0 0
09/06/2020
11.75
 1,150 11.95 12.09 11.64 0 0 0
08/06/2020
11.95
 4,280 11.95 12.29 11.86 1,100 0 0.0
05/06/2020
11.95
 3,530 12.00 12.00 11.95 0 0 0
04/06/2020
12.00
 6,390 11.62 12.36 11.86 1,700 0 0.0
03/06/2020
11.62
 1,160 11.46 11.62 11.42 0 1,100 -0.0
02/06/2020
11.46
 3,660 11.53 11.57 11.46 0 0 0
01/06/2020
11.53
 7,120 11.42 11.55 11.46 0 1,700 -0.0
29/05/2020
11.42
 250 11.51 11.55 11.28 10 0 0.0
28/05/2020
11.51
 20 11.19 11.51 11.28 0 0 0
27/05/2020
11.19
 400 11.51 11.55 11.19 0 0 0
26/05/2020
11.51
 270 11.28 11.51 11.28 0 0 0
25/05/2020
11.28
 190 11.37 11.51 11.28 0 0 0
22/05/2020
11.37
 20 11.33 11.64 11.37 0 0 0
21/05/2020
11.33
 490 11.55 11.91 11.24 0 0 0
20/05/2020
11.55
 1,280 11.24 11.64 11.19 10 0 0.0
19/05/2020
11.24
 120 11.55 11.71 11.24 0 0 0
18/05/2020
11.55
 5,080 11.44 11.55 11.44 0 0 0
15/05/2020
11.44
 10 11.82 11.82 11.44 0 0 0
14/05/2020
11.82
 2,350 11.82 11.98 11.37 10 0 0.0
13/05/2020
11.82
 4,620 11.46 11.84 11.82 4,490 0 0.1
12/05/2020
11.46
 13,830 11.62 11.86 11.26 1,220 0 0.0
11/05/2020
11.62
 10 11.69 11.69 11.62 0 0 0
08/05/2020
11.69
 5,650 11.46 11.69 10.75 0 4,490 -0.1
07/05/2020
11.46
 4,430 11.86 11.86 11.42 2,310 1,220 0.0
06/05/2020
11.86
 1,350 11.95 11.95 11.35 0 0 0
05/05/2020
11.95
 13,780 12.09 12.09 11.28 0 0 0
04/05/2020
12.09
 4,460 11.55 12.13 10.77 2,500 2,310 0.0
29/04/2020
11.55
 1,370 10.81 11.55 10.86 500 0 0.0
28/04/2020
10.81
 4,850 11.62 12.40 10.81 0 0 0
27/04/2020
11.62
 5,100 10.90 11.66 11.55 4,950 2,500 0.1
24/04/2020
10.90
 28,830 10.54 11.26 10.79 10,000 500 0.2
23/04/2020
10.54
 3,330 10.30 11.01 10.54 30 0 0.0
22/04/2020
10.30
 6,360 11.01 11.69 10.30 5,400 4,950 0.0
21/04/2020
11.01
 10,370 10.75 11.37 10.77 0 10,000 -0.3
20/04/2020
10.75
 170 11.19 11.42 10.75 40 30 0.0
17/04/2020
11.19
 7,510 11.35 11.35 11.01 0 5,400 -0.1
16/04/2020
11.35
 0 11.35 11.35 11.35 0 0 0
15/04/2020
11.35
 2,990 10.97 11.35 10.75 0 40 -0.0
14/04/2020
10.97
 290 11.17 11.19 10.97 0 0 0
13/04/2020
11.17
 6,900 10.79 11.53 11.17 6,840 0 0.2
10/04/2020
10.79
 120 10.39 10.79 9.89 0 0 0
09/04/2020
10.39
 10 11.01 11.01 10.39 0 0 0
08/04/2020
11.01
 11,910 11.01 11.42 10.75 20 7,960 -0.2
07/04/2020
11.01
 1,630 10.61 11.01 10.39 0 0 0
06/04/2020
10.61
 2,750 9.94 10.61 10.52 420 0 0.0
03/04/2020
9.94
 170 10.48 10.48 9.76 0 20 -0.0
01/04/2020
10.48
 700 11.24 11.24 10.48 0 0 0
31/03/2020
11.24
 2,460 11.44 11.44 10.66 0 420 -0.0
30/03/2020
11.44
 6,300 11.17 11.53 10.52 0 0 0
27/03/2020
11.17
 20 10.66 11.17 11.17 0 0 0
26/03/2020
10.66
 7,430 10.28 10.97 9.56 0 0 0
25/03/2020
10.28
 0 10.28 10.28 10.28 0 0 0
24/03/2020
10.28
 20 10.07 10.28 10.28 0 0 0
23/03/2020
10.07
 710 10.79 10.81 10.07 0 0 0
20/03/2020
10.79
 150 10.79 10.79 10.79 0 0 0
19/03/2020
10.79
 3,080 11.19 11.19 10.79 0 0 0
18/03/2020
11.19
 40 11.77 11.77 11.19 0 0 0
17/03/2020
11.77
 690 11.82 11.82 11.06 0 0 0
16/03/2020
11.82
 120 11.42 11.89 10.75 0 0 0
13/03/2020
11.42
 30,000 11.89 11.89 11.42 0 0 0
12/03/2020
11.89
 14,070 11.91 12.00 11.08 620 0 0.0
11/03/2020
11.91
 0 11.91 11.91 11.91 0 0 0
10/03/2020
11.91
 1,000 11.62 11.91 11.82 0 0 0
09/03/2020
11.62
 2,650 11.33 11.77 10.79 0 620 -0.0
06/03/2020
11.33
 1,510 11.44 11.91 11.33 0 0 0
05/03/2020
11.44
 1,510 11.42 11.91 11.44 0 0 0
04/03/2020
11.42
 1,750 11.86 11.86 11.42 0 0 0
03/03/2020
11.86
 1,000 11.84 11.86 11.82 0 0 0
02/03/2020
11.84
 15,120 11.24 11.91 11.19 0 0 0
28/02/2020
11.24
 3,220 11.22 11.64 11.24 0 0 0
27/02/2020
11.22
 2,010 11.42 11.98 11.22 0 0 0
26/02/2020
11.42
 70 11.95 12.00 11.42 0 0 0
25/02/2020
11.95
 110 12.09 12.09 11.55 0 0 0
24/02/2020
12.09
 840 12.36 12.36 11.55 0 0 0
21/02/2020
12.36
 20 12.31 12.36 12.36 20 0 0.0
20/02/2020
12.31
 5,090 12.76 12.76 11.89 10 0 0.0
19/02/2020
12.76
 100 12.18 12.76 12.54 0 0 0
18/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
18/02/2020
12.18
 4,840 11.91 12.74 12.09 0 20 -0.0
17/02/2020
11.91
 17,960 11.68 11.91 11.29 0 10 -0.0
14/02/2020
11.68
 230 11.68 11.87 11.68 30 0 0.0
13/02/2020
11.68
 12,530 11.47 11.84 11.47 20 0 0.0
12/02/2020
11.47
 5,120 11.45 11.68 11.47 0 0 0
11/02/2020
11.45
 6,530 11.29 11.47 11.37 2,530 30 0.1
10/02/2020
11.29
 20,010 11.06 11.48 10.92 0 20 -0.0
07/02/2020
11.06
 16,030 11.06 11.06 11.06 0 0 0
06/02/2020
11.06
 13,160 11.06 11.29 10.90 0 2,530 -0.1
05/02/2020
11.06
 880 10.90 11.06 10.90 0 0 0
04/02/2020
10.90
 400 10.90 10.90 10.75 0 0 0
03/02/2020
10.90
 210 11.10 11.10 10.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |