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)
11/04/2019
11.13
 5,890 11.29 11.60 11.11 0 20 -0.0
10/04/2019
11.29
 2,940 11.04 11.43 11.27 0 0 0
09/04/2019
11.04
 2,920 11.43 11.43 11.04 0 0 0
08/04/2019
11.43
 5,540 11.43 11.60 11.43 0 0 0
05/04/2019
11.43
 2,990 11.23 11.52 11.41 0 0 0
04/04/2019
11.23
 3,000 11.45 11.45 11.06 0 0 0
03/04/2019
11.45
 1,590 11.29 11.45 11.13 0 0 0
02/04/2019
11.29
 17,080 10.90 11.29 10.90 0 0 0
01/04/2019
10.90
 14,620 11.68 11.68 10.90 0 0 0
29/03/2019
11.68
 0 11.68 11.68 11.68 0 0 0
28/03/2019
11.68
 7,080 11.68 12.07 11.68 2,010 0 0.1
27/03/2019
11.68
 7,040 12.07 12.07 11.48 0 0 0
26/03/2019
12.07
 22,450 11.64 12.07 11.02 0 0 0
25/03/2019
11.64
 26,020 11.48 11.64 10.90 0 2,010 -0.1
22/03/2019
11.48
 520 11.50 11.50 11.47 0 0 0
21/03/2019
11.50
 250 11.68 11.68 11.50 0 0 0
20/03/2019
11.68
 3,250 12.03 12.03 11.68 0 0 0
19/03/2019
12.03
 8,480 12.05 12.05 11.87 800 0 0.0
18/03/2019
12.05
 8,170 12.07 12.07 11.54 0 0 0
15/03/2019
12.07
 4,030 12.07 12.07 12.07 3,910 0 0.1
14/03/2019
12.07
 13,660 11.95 12.42 11.70 950 800 0.0
13/03/2019
11.95
 40 11.68 11.95 11.68 0 0 0
12/03/2019
11.68
 8,890 11.29 12.07 11.41 4,460 3,910 0.0
11/03/2019
11.29
 2,920 11.68 12.42 11.29 950 950 0
08/03/2019
11.68
 4,260 11.29 11.68 10.94 0 0 0
07/03/2019
11.29
 5,470 11.04 11.48 11.23 4,400 4,460 -0.0
06/03/2019
11.04
 9,300 10.90 11.04 10.59 2,131,901 2,132,851 -0.0
05/03/2019
10.90
 10 10.90 10.90 10.90 0 0 0
04/03/2019
10.90
 12,090 10.51 10.90 10.51 0 4,400 -0.1
01/03/2019
10.51
 5,720 10.51 10.51 10.12 2,070,927 2,070,427 0.0
28/02/2019
10.51
 1,380 10.32 10.51 10.43 380 0 0.0
27/02/2019
10.32
 12,120 10.32 10.39 10.32 0 0 0
26/02/2019
10.32
 12,880 10.36 10.51 10.32 1,780,000 1,780,500 -0.0
25/02/2019
10.36
 5,540 10.51 10.90 10.32 290 0 0.0
22/02/2019
10.51
 520 10.51 11.13 10.51 440 380 0.0
21/02/2019
10.51
 230 10.63 10.63 10.36 0 0 0
20/02/2019
10.63
 420 10.59 10.63 10.51 0 290 -0.0
19/02/2019
10.59
 4,980 10.59 10.67 10.59 150 440 -0.0
18/02/2019
10.59
 10,700 10.51 10.59 10.51 0 0 0
15/02/2019
10.51
 20 10.51 10.51 10.51 0 0 0
14/02/2019
10.51
 19,240 10.32 10.59 9.81 0 150 -0.0
13/02/2019
10.32
 25,640 10.28 10.51 10.32 0 0 0
12/02/2019
10.28
 4,050 10.51 10.51 10.28 0 0 0
11/02/2019
10.51
 5,050 10.28 10.51 10.51 4,960 0 0.1
01/02/2019
10.28
 14,500 9.77 10.28 10.28 14,500 0 0.4
31/01/2019
9.77
 300 10.12 10.12 9.77 26,710 0 0.7
30/01/2019
10.12
 8,120 9.73 10.12 9.73 0 4,960 -0.1
29/01/2019
9.73
 14,510 9.73 9.93 9.73 0 14,500 -0.4
28/01/2019
9.73
 27,550 10.12 10.12 9.73 24,118 26,710 -0.0
25/01/2019
10.12
 14,230 9.73 10.32 10.12 14,000 0 0.4
24/01/2019
9.73
 0 9.73 9.73 9.73 0 0 0
23/01/2019
9.73
 24,590 9.67 10.22 9.44 0 24,110 -0.6
22/01/2019
9.67
 24,100 10.32 10.32 9.67 0 14,000 -0.4
21/01/2019
10.32
 10,490 10.12 10.32 9.73 0 0 0
18/01/2019
10.12
 460 10.20 10.28 9.81 0 0 0
17/01/2019
10.20
 13,340 10.04 10.28 10.12 12,220 0 0.3
16/01/2019
10.04
 5,270 10.02 10.04 10.01 300 0 0.0
15/01/2019
10.02
 2,410 10.02 10.02 9.46 0 0 0
14/01/2019
10.02
 6,550 10.08 10.08 9.73 0 5,280 -0.1
11/01/2019
10.08
 220 9.46 10.08 9.81 0 0 0
10/01/2019
9.46
 7,440 10.08 10.08 9.46 2,191,474 2,198,714 -0.2
09/01/2019
10.08
 9,620 10.12 10.12 9.58 1,510 0 0.0
08/01/2019
10.12
 1,470 10.01 10.12 10.12 1,470 0 0.0
07/01/2019
10.01
 220 10.12 10.12 10.01 10 0 0.0
04/01/2019
10.12
 6,670 10.12 10.12 9.42 0 1,510 -0.0
03/01/2019
10.12
 5,630 10.32 10.32 9.69 3,280 1,470 0.0
02/01/2019
10.32
 24,680 10.39 10.41 10.12 100 0 0.0
28/12/2018
10.39
 17,820 10.12 10.51 10.12 7,330 0 0.2
27/12/2018
10.12
 34,910 9.73 10.32 9.05 0 3,280 -0.1
26/12/2018
9.73
 52,030 9.11 9.73 8.64 10 100 -0.0
25/12/2018
9.11
 20,090 8.95 9.11 8.56 0 7,330 -0.2
24/12/2018
8.95
 0 8.95 8.95 8.95 0 0 0
21/12/2018
8.95
 3,540 8.95 9.11 8.88 0 0 0
20/12/2018
8.95
 13,280 8.80 9.30 8.76 12,400 0 0.3
19/12/2018
8.80
 3,450 8.56 8.86 8.53 0 0 0
18/12/2018
8.56
 13,430 8.70 8.86 8.37 32,640 0 0.7
17/12/2018
8.70
 19,270 8.70 8.70 8.64 142,500 142,400 0.0
14/12/2018
8.70
 2,100 8.68 8.72 8.68 0 0 0
13/12/2018
8.68
 38,280 8.92 8.92 8.68 0 32,640 -0.7
12/12/2018
8.92
 24,600 8.84 9.32 8.92 168,310 162,500 0.1
11/12/2018
8.84
 740 8.76 8.84 8.76 0 0 0
10/12/2018
8.76
 8,530 8.76 8.76 8.68 0 0 0
07/12/2018
8.76
 19,710 8.84 8.84 8.72 16,240 18,310 -0.0
06/12/2018
8.84
 220 8.88 8.88 8.84 26,000 0 0.6
05/12/2018
8.88
 5,500 8.88 8.95 8.39 190,550 167,110 0.5
04/12/2018
8.88
 17,270 8.95 8.95 8.80 80,800 17,000 1.5
03/12/2018
8.95
 29,420 8.95 8.95 8.76 0 26,000 -0.6
30/11/2018
8.95
 24,310 8.95 9.15 8.68 0 23,440 -0.5
29/11/2018
8.95
 84,070 9.30 9.30 8.66 9,790 80,800 -1.6
28/11/2018
9.30
 5,740 8.99 9.34 9.27 0 0 0
27/11/2018
8.99
 2,900 8.95 9.50 8.95 0 0 0
26/11/2018
8.95
 23,010 8.90 9.50 8.92 12,000 8,480 0.1
23/11/2018
8.90
 5,270 8.88 9.34 8.88 0 0 0
22/11/2018
8.88
 1,520 8.95 8.95 8.88 0 0 0
21/11/2018
8.95
 23,560 8.88 8.95 8.56 9,590 12,000 -0.1
20/11/2018
8.88
 3,000 8.88 8.92 8.86 0 0 0
19/11/2018
8.88
 3,000 8.84 8.90 8.56 0 0 0
16/11/2018
8.84
 13,500 8.68 8.84 8.49 0 9,590 -0.2
15/11/2018
8.68
 3,780 8.70 8.76 8.68 0 0 0
14/11/2018
8.70
 1,300 8.92 8.92 8.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |