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)
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
09/01/2020
10.53
 110 10.88 11.07 10.53 0 0 0
08/01/2020
10.88
 7,030 10.84 11.07 10.88 0 0 0
07/01/2020
10.84
 5,010 11.07 11.07 10.84 0 0 0
06/01/2020
11.07
 5,860 10.88 11.07 10.86 0 0 0
03/01/2020
10.88
 6,200 11.07 11.07 10.88 0 0 0
02/01/2020
11.07
 4,820 10.40 11.07 10.69 0 0 0
31/12/2019
10.40
 14,580 10.80 11.13 10.40 0 0 0
30/12/2019
10.80
 2,560 10.78 10.80 10.80 0 0 0
27/12/2019
10.78
 6,610 11.07 11.07 10.74 0 0 0
26/12/2019
11.07
 100 10.69 11.07 11.07 0 0 0
25/12/2019
10.69
 12,660 10.80 11.07 10.69 0 0 0
24/12/2019
10.80
 6,000 10.76 11.07 10.78 0 0 0
23/12/2019
10.76
 600 10.65 10.76 10.53 0 0 0
20/12/2019
10.65
 6,990 10.88 10.88 10.65 0 0 0
19/12/2019
10.88
 1,400 10.88 10.88 10.88 0 0 0
18/12/2019
10.88
 6,000 10.61 10.88 10.80 0 0 0
17/12/2019
10.61
 850 10.84 10.84 10.50 0 0 0
16/12/2019
10.84
 11,000 10.50 10.84 10.65 0 0 0
13/12/2019
10.50
 2,600 10.63 10.63 10.31 0 0 0
12/12/2019
10.63
 2,240 10.69 10.69 10.61 0 0 0
11/12/2019
10.69
 10 10.76 10.76 10.69 0 0 0
10/12/2019
10.76
 5,580 10.19 10.76 10.57 0 0 0
09/12/2019
10.19
 9,080 10.50 10.80 10.00 0 0 0
06/12/2019
10.50
 750 10.50 10.50 10.50 0 0 0
05/12/2019
10.50
 70 10.38 10.50 10.50 0 0 0
04/12/2019
10.38
 3,890 10.80 10.80 10.38 0 0 0
03/12/2019
10.80
 2,630 10.84 10.88 10.80 0 0 0
02/12/2019
10.84
 2,370 10.92 10.92 10.84 0 0 0
29/11/2019
10.92
 2,910 10.84 10.92 10.84 0 0 0
28/11/2019
10.84
 9,810 10.99 11.26 10.84 0 0 0
27/11/2019
10.99
 5,080 10.99 11.07 10.80 0 0 0
26/11/2019
10.99
 16,170 10.84 11.26 10.88 0 0 0
25/11/2019
10.84
 2,940 11.07 11.07 10.74 0 0 0
22/11/2019
11.07
 4,280 11.07 11.07 10.99 440,304 440,304 0
21/11/2019
11.07
 43,370 10.78 11.07 10.76 0 0 0
20/11/2019
10.78
 2,550 10.69 10.80 10.74 1,480 0 0.0
19/11/2019
10.69
 450 10.69 10.69 10.69 0 0 0
18/11/2019
10.69
 1,100 10.53 10.69 10.31 100 0 0.0
15/11/2019
10.53
 7,760 10.53 10.76 10.53 3,190 1,480 0.0
14/11/2019
10.53
 1,710 10.50 10.53 10.53 0 0 0
13/11/2019
10.50
 2,010 10.69 10.69 10.50 0 100 -0.0
12/11/2019
10.69
 6,030 10.69 10.69 10.42 0 3,190 -0.1
11/11/2019
10.69
 4,710 10.69 10.69 10.69 0 0 0
08/11/2019
10.69
 3,010 10.69 10.69 10.38 0 0 0
07/11/2019
10.69
 100 10.57 10.69 10.69 0 0 0
06/11/2019
10.57
 7,310 10.57 10.80 10.57 0 0 0
05/11/2019
10.57
 6,950 10.55 10.69 10.57 0 0 0
04/11/2019
10.55
 7,740 10.69 10.69 10.55 0 0 0
01/11/2019
10.69
 7,990 10.69 10.78 10.61 0 0 0
31/10/2019
10.69
 11,770 10.69 10.88 10.63 0 0 0
30/10/2019
10.69
 0 10.69 10.69 10.69 60,000 60,000 0
29/10/2019
10.69
 4,700 10.61 11.20 10.69 1,200 0 0.0
28/10/2019
10.61
 3,480 10.61 10.61 10.61 0 0 0
25/10/2019
10.61
 2,720 11.03 11.03 10.61 0 0 0
24/10/2019
11.03
 3,200 10.69 11.03 10.61 0 1,200 -0.0
23/10/2019
10.69
 0 10.69 10.69 10.69 0 0 0
22/10/2019
10.69
 5,020 10.69 11.07 10.69 0 0 0
21/10/2019
10.69
 14,240 10.76 10.80 10.69 0 0 0
18/10/2019
10.76
 8,350 10.95 11.22 10.76 4,840 0 0.1
17/10/2019
10.95
 6,500 10.88 10.95 10.92 0 0 0
16/10/2019
10.88
 500 10.88 10.88 10.88 0 0 0
15/10/2019
10.88
 14,830 10.55 11.26 10.69 0 4,840 -0.1
14/10/2019
10.55
 2,140 10.48 10.73 10.53 0 0 0
11/10/2019
10.48
 410 10.50 10.84 10.48 400 0 0.0
10/10/2019
10.50
 510 10.50 10.50 10.50 0 0 0
09/10/2019
10.50
 10 10.52 10.52 10.50 0 0 0
08/10/2019
10.52
 2,460 10.99 10.99 10.52 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |