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
(2025-11-05) 		0.10 0.24% 41,700 -1,900 -0.1
40.70
41.85
41
2 tháng
(2025-10-06) 		0.18 0.45% 101,700 -1,400 -0.1
40.70
42
41
3 tháng
(2025-09-08) 		-0.01 -0.03% 219,000 4,900 0.2
40.62
42
41
6 tháng
(2025-06-09) 		-0.21 -0.50% 397,300 -57,200 -2.4
39.84
43.55
41
12 tháng
(2024-12-10) 		0.67 1.67% 683,500 -84,223 -3.5
36.13
45.99
41
24 tháng
(2023-12-18) 		3.87 10.42% 2,123,800 -345,755 -16.8
36.13
52.40
41
36 tháng
(2022-12-21) 		4.44 12.14% 5,698,700 -1,370,558 -72.1
31.62
52.40
41
60 tháng
(2020-12-31) 		22.16 117.67% 30,940,770 -898,588 -40.0
18.21
74.03
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
11.10
 610 11.29 11.29 11.10 0 0 0
30/01/2020
11.29
 980 10.92 11.29 11.29 980 0 0.0
22/01/2020
10.92
 10 11.29 11.29 10.92 0 0 0
21/01/2020
11.29
 10 11.04 11.29 11.29 0 0 0
20/01/2020
11.04
 10,170 11.29 11.29 11.02 0 980 -0.0
17/01/2020
11.29
 15,490 11.29 11.29 11.27 10 0 0.0
16/01/2020
11.29
 40 11.25 11.29 11.29 0 0 0
15/01/2020
11.25
 0 11.25 11.25 11.25 0 0 0
14/01/2020
11.25
 1,020 11.27 11.27 11.04 0 0 0
13/01/2020
11.27
 4,310 10.98 11.29 11.02 0 0 0
10/01/2020
10.98
 4,120 10.75 11.27 10.94 0 0 0
09/01/2020
10.75
 110 11.10 11.29 10.75 0 0 0
08/01/2020
11.10
 7,030 11.06 11.29 11.10 0 0 0
07/01/2020
11.06
 5,010 11.29 11.29 11.06 0 0 0
06/01/2020
11.29
 5,860 11.10 11.29 11.08 0 0 0
03/01/2020
11.10
 6,200 11.29 11.29 11.10 0 0 0
02/01/2020
11.29
 4,820 10.61 11.29 10.90 0 0 0
31/12/2019
10.61
 14,580 11.02 11.35 10.61 0 0 0
30/12/2019
11.02
 2,560 11.00 11.02 11.02 0 0 0
27/12/2019
11.00
 6,610 11.29 11.29 10.96 0 0 0
26/12/2019
11.29
 100 10.90 11.29 11.29 0 0 0
25/12/2019
10.90
 12,660 11.02 11.29 10.90 0 0 0
24/12/2019
11.02
 6,000 10.98 11.29 11.00 0 0 0
23/12/2019
10.98
 600 10.86 10.98 10.75 0 0 0
20/12/2019
10.86
 6,990 11.10 11.10 10.86 0 0 0
19/12/2019
11.10
 1,400 11.10 11.10 11.10 0 0 0
18/12/2019
11.10
 6,000 10.82 11.10 11.02 0 0 0
17/12/2019
10.82
 850 11.06 11.06 10.71 0 0 0
16/12/2019
11.06
 11,000 10.71 11.06 10.86 0 0 0
13/12/2019
10.71
 2,600 10.84 10.84 10.51 0 0 0
12/12/2019
10.84
 2,240 10.90 10.90 10.82 0 0 0
11/12/2019
10.90
 10 10.98 10.98 10.90 0 0 0
10/12/2019
10.98
 5,580 10.39 10.98 10.78 0 0 0
09/12/2019
10.39
 9,080 10.71 11.02 10.20 0 0 0
06/12/2019
10.71
 750 10.71 10.71 10.71 0 0 0
05/12/2019
10.71
 70 10.59 10.71 10.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |