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)
24/07/2020
11.26
 7,190 11.32 11.32 11.26 0 0 0
23/07/2020
11.32
 3,280 11.28 11.37 11.30 0 0 0
22/07/2020
11.28
 290 11.26 11.28 11.26 0 0 0
21/07/2020
11.26
 1,670 11.59 11.59 11.26 0 0 0
20/07/2020
11.59
 10 11.24 11.59 11.59 0 0 0
17/07/2020
11.24
 683,060 11.19 11.24 11.06 0 0 0
16/07/2020
11.19
 13,660 11.32 11.68 11.19 12,480 0 0.3
15/07/2020
11.32
 10 11.17 11.32 11.32 0 0 0
14/07/2020
11.17
 1,630 11.17 11.37 11.15 0 0 0
13/07/2020
11.17
 23,000 11.37 11.37 11.11 0 12,480 -0.3
10/07/2020
11.37
 500 11.30 11.37 11.30 0 0 0
09/07/2020
11.30
 2,230 11.39 11.39 11.30 0 0 0
08/07/2020
11.39
 211,010 11.39 11.39 11.13 0 0 0
07/07/2020
11.39
 7,100 11.32 11.39 11.32 0 0 0
06/07/2020
11.32
 2,510 11.39 11.41 11.32 0 0 0
03/07/2020
11.39
 3,810 11.35 11.41 11.32 0 0 0
02/07/2020
11.35
 790,430 11.28 11.35 10.80 0 0 0
01/07/2020
11.28
 750 11.32 11.32 11.28 0 0 0
30/06/2020
11.32
 170 11.11 11.32 10.75 0 0 0
29/06/2020
11.11
 900 11.81 11.81 11.11 0 0 0
26/06/2020
11.81
 790 11.39 11.81 11.08 0 0 0
25/06/2020
11.39
 5,500 11.39 11.39 11.11 0 0 0
24/06/2020
11.39
 389,520 11.41 11.41 11.04 0 0 0
23/06/2020
11.41
 206,930 11.26 11.41 11.06 0 0 0
22/06/2020
11.26
 1,620 11.41 11.41 11.26 0 0 0
19/06/2020
11.41
 6,610 11.37 11.41 11.24 0 0 0
18/06/2020
11.37
 3,650 11.61 11.61 11.32 0 0 0
17/06/2020
11.61
 820 11.76 11.76 11.32 0 0 0
16/06/2020
11.76
 5,400 11.63 11.76 11.57 0 0 0
15/06/2020
11.63
 6,020 11.41 11.79 11.30 0 0 0
12/06/2020
11.41
 2,910 11.57 11.57 11.30 0 0 0
11/06/2020
11.57
 11,440 11.81 12.00 11.57 0 0 0
10/06/2020
11.81
 16,240 11.52 11.85 11.61 0 0 0
09/06/2020
11.52
 1,150 11.72 11.85 11.41 0 0 0
08/06/2020
11.72
 4,280 11.72 12.05 11.63 1,100 0 0.0
05/06/2020
11.72
 3,530 11.76 11.76 11.72 0 0 0
04/06/2020
11.76
 6,390 11.39 12.11 11.63 1,700 0 0.0
03/06/2020
11.39
 1,160 11.24 11.39 11.19 0 1,100 -0.0
02/06/2020
11.24
 3,660 11.30 11.35 11.24 0 0 0
01/06/2020
11.30
 7,120 11.19 11.32 11.24 0 1,700 -0.0
29/05/2020
11.19
 250 11.28 11.32 11.06 10 0 0.0
28/05/2020
11.28
 20 10.97 11.28 11.06 0 0 0
27/05/2020
10.97
 400 11.28 11.32 10.97 0 0 0
26/05/2020
11.28
 270 11.06 11.28 11.06 0 0 0
25/05/2020
11.06
 190 11.15 11.28 11.06 0 0 0
22/05/2020
11.15
 20 11.11 11.41 11.15 0 0 0
21/05/2020
11.11
 490 11.32 11.68 11.02 0 0 0
20/05/2020
11.32
 1,280 11.02 11.41 10.97 10 0 0.0
19/05/2020
11.02
 120 11.32 11.48 11.02 0 0 0
18/05/2020
11.32
 5,080 11.21 11.32 11.21 0 0 0
15/05/2020
11.21
 10 11.59 11.59 11.21 0 0 0
14/05/2020
11.59
 2,350 11.59 11.74 11.15 10 0 0.0
13/05/2020
11.59
 4,620 11.24 11.61 11.59 4,490 0 0.1
12/05/2020
11.24
 13,830 11.39 11.63 11.04 1,220 0 0.0
11/05/2020
11.39
 10 11.46 11.46 11.39 0 0 0
08/05/2020
11.46
 5,650 11.24 11.46 10.53 0 4,490 -0.1
07/05/2020
11.24
 4,430 11.63 11.63 11.19 2,310 1,220 0.0
06/05/2020
11.63
 1,350 11.72 11.72 11.13 0 0 0
05/05/2020
11.72
 13,780 11.85 11.85 11.06 0 0 0
04/05/2020
11.85
 4,460 11.32 11.90 10.56 2,500 2,310 0.0
29/04/2020
11.32
 1,370 10.60 11.32 10.64 500 0 0.0
28/04/2020
10.60
 4,850 11.39 12.16 10.60 0 0 0
27/04/2020
11.39
 5,100 10.69 11.43 11.32 4,950 2,500 0.1
24/04/2020
10.69
 28,830 10.34 11.04 10.58 10,000 500 0.2
23/04/2020
10.34
 3,330 10.10 10.80 10.34 30 0 0.0
22/04/2020
10.10
 6,360 10.80 11.46 10.10 5,400 4,950 0.0
21/04/2020
10.80
 10,370 10.53 11.15 10.56 0 10,000 -0.3
20/04/2020
10.53
 170 10.97 11.19 10.53 40 30 0.0
17/04/2020
10.97
 7,510 11.13 11.13 10.80 0 5,400 -0.1
16/04/2020
11.13
 0 11.13 11.13 11.13 0 0 0
15/04/2020
11.13
 2,990 10.75 11.13 10.53 0 40 -0.0
14/04/2020
10.75
 290 10.95 10.97 10.75 0 0 0
13/04/2020
10.95
 6,900 10.58 11.30 10.95 6,840 0 0.2
10/04/2020
10.58
 120 10.18 10.58 9.70 0 0 0
09/04/2020
10.18
 10 10.80 10.80 10.18 0 0 0
08/04/2020
10.80
 11,910 10.80 11.19 10.53 20 7,960 -0.2
07/04/2020
10.80
 1,630 10.40 10.80 10.18 0 0 0
06/04/2020
10.40
 2,750 9.74 10.40 10.31 420 0 0.0
03/04/2020
9.74
 170 10.27 10.27 9.57 0 20 -0.0
01/04/2020
10.27
 700 11.02 11.02 10.27 0 0 0
31/03/2020
11.02
 2,460 11.21 11.21 10.45 0 420 -0.0
30/03/2020
11.21
 6,300 10.95 11.30 10.31 0 0 0
27/03/2020
10.95
 20 10.45 10.95 10.95 0 0 0
26/03/2020
10.45
 7,430 10.07 10.75 9.37 0 0 0
25/03/2020
10.07
 0 10.07 10.07 10.07 0 0 0
24/03/2020
10.07
 20 9.88 10.07 10.07 0 0 0
23/03/2020
9.88
 710 10.58 10.60 9.88 0 0 0
20/03/2020
10.58
 150 10.58 10.58 10.58 0 0 0
19/03/2020
10.58
 3,080 10.97 10.97 10.58 0 0 0
18/03/2020
10.97
 40 11.54 11.54 10.97 0 0 0
17/03/2020
11.54
 690 11.59 11.59 10.84 0 0 0
16/03/2020
11.59
 120 11.19 11.65 10.53 0 0 0
13/03/2020
11.19
 30,000 11.65 11.65 11.19 0 0 0
12/03/2020
11.65
 14,070 11.68 11.76 10.86 620 0 0.0
11/03/2020
11.68
 0 11.68 11.68 11.68 0 0 0
10/03/2020
11.68
 1,000 11.39 11.68 11.59 0 0 0
09/03/2020
11.39
 2,650 11.11 11.54 10.58 0 620 -0.0
06/03/2020
11.11
 1,510 11.21 11.68 11.11 0 0 0
05/03/2020
11.21
 1,510 11.19 11.68 11.21 0 0 0
04/03/2020
11.19
 1,750 11.63 11.63 11.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |