CTCP Transimex (tms)

38.90
-0.10
(-0.26%)
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
(2026-05-13) 		-1.20 -2.99% 41,800 0 0
38.40
40.50
38.90
2 tháng
(2026-04-13) 		-1.70 -4.18% 89,500 -200 0
38.40
41.45
38.90
3 tháng
(2026-03-16) 		-2 -4.88% 102,000 -1,957 -0.0
38.40
41.45
38.90
6 tháng
(2025-12-15) 		-1.10 -2.74% 163,500 2,643 0.2
38.40
41.50
38.90
12 tháng
(2025-06-17) 		-1.30 -3.23% 562,300 -51,657 -2.1
38.40
42.70
38.90
24 tháng
(2024-06-24) 		-5.73 -12.81% 1,139,500 -102,612 -4.3
35.42
46.86
38.90
36 tháng
(2023-06-28) 		1.53 4.07% 4,709,500 -1,107,112 -56.2
35.21
51.37
38.90
60 tháng
(2021-07-08) 		10.71 37.87% 24,076,900 -929,575 -41.3
26.09
72.58
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/03/2020
11.63
 1,000 11.61 11.63 11.59 0 0 0
02/03/2020
11.61
 15,120 11.02 11.68 10.97 0 0 0
28/02/2020
11.02
 3,220 11.00 11.41 11.02 0 0 0
27/02/2020
11.00
 2,010 11.19 11.74 11.00 0 0 0
26/02/2020
11.19
 70 11.72 11.76 11.19 0 0 0
25/02/2020
11.72
 110 11.85 11.85 11.32 0 0 0
24/02/2020
11.85
 840 12.11 12.11 11.32 0 0 0
21/02/2020
12.11
 20 12.07 12.11 12.11 20 0 0.0
20/02/2020
12.07
 5,090 12.51 12.51 11.65 10 0 0.0
19/02/2020
12.51
 100 11.94 12.51 12.29 0 0 0
18/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
18/02/2020
11.94
 4,840 11.68 12.49 11.85 0 20 -0.0
17/02/2020
11.68
 17,960 11.45 11.68 11.07 0 10 -0.0
14/02/2020
11.45
 230 11.45 11.64 11.45 30 0 0.0
13/02/2020
11.45
 12,530 11.24 11.60 11.24 20 0 0.0
12/02/2020
11.24
 5,120 11.22 11.45 11.24 0 0 0
11/02/2020
11.22
 6,530 11.07 11.24 11.15 2,530 30 0.1
10/02/2020
11.07
 20,010 10.84 11.26 10.71 0 20 -0.0
07/02/2020
10.84
 16,030 10.84 10.84 10.84 0 0 0
06/02/2020
10.84
 13,160 10.84 11.07 10.69 0 2,530 -0.1
05/02/2020
10.84
 880 10.69 10.84 10.69 0 0 0
04/02/2020
10.69
 400 10.69 10.69 10.53 0 0 0
03/02/2020
10.69
 210 10.88 10.88 10.50 0 0 0
31/01/2020
10.88
 610 11.07 11.07 10.88 0 0 0
30/01/2020
11.07
 980 10.71 11.07 11.07 980 0 0.0
22/01/2020
10.71
 10 11.07 11.07 10.71 0 0 0
21/01/2020
11.07
 10 10.82 11.07 11.07 0 0 0
20/01/2020
10.82
 10,170 11.07 11.07 10.80 0 980 -0.0
17/01/2020
11.07
 15,490 11.07 11.07 11.05 10 0 0.0
16/01/2020
11.07
 40 11.03 11.07 11.07 0 0 0
15/01/2020
11.03
 0 11.03 11.03 11.03 0 0 0
14/01/2020
11.03
 1,020 11.05 11.05 10.82 0 0 0
13/01/2020
11.05
 4,310 10.76 11.07 10.80 0 0 0
10/01/2020
10.76
 4,120 10.53 11.05 10.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |