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)
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
13/11/2018
8.92
 7,320 8.92 8.92 8.56 0 0 0
12/11/2018
8.92
 2,000 8.95 8.95 8.92 23,880 0 0.5
09/11/2018
8.95
 6,300 8.95 8.95 8.68 0 0 0
08/11/2018
8.95
 13,040 8.92 8.95 8.56 0 0 0
07/11/2018
8.92
 29,450 8.92 8.95 8.68 0 23,880 -0.5
06/11/2018
8.92
 2,700 8.76 8.95 8.76 0 0 0
05/11/2018
8.76
 5,460 8.76 8.95 8.64 0 0 0
02/11/2018
8.76
 1,610 8.31 8.76 8.33 0 0 0
01/11/2018
8.31
 6,300 8.49 8.74 8.31 0 0 0
31/10/2018
8.49
 4,420 8.27 8.55 8.29 0 0 0
30/10/2018
8.27
 4,860 8.53 8.53 8.27 0 0 0
29/10/2018
8.53
 3,580 8.74 8.76 8.20 0 0 0
26/10/2018
8.74
 1,660 8.37 8.74 8.37 0 0 0
25/10/2018
8.37
 1,310 8.97 8.97 8.37 0 0 0
24/10/2018
8.97
 3,400 9.15 9.34 8.97 0 0 0
23/10/2018
9.15
 250 9.64 9.64 9.03 0 0 0
22/10/2018
9.64
 440 9.42 9.64 9.21 0 0 0
19/10/2018: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/10/2018
9.42
 2,850 9.56 10.12 8.95 0 0 0
18/10/2018
9.56
 7,240 9.66 9.69 9.39 0 0 0
17/10/2018
9.66
 4,350 9.56 9.66 9.56 0 0 0
16/10/2018
9.56
 8,100 9.89 9.89 9.39 0 0 0
15/10/2018
9.89
 6,440 9.56 10.03 9.59 0 0 0
12/10/2018
9.56
 29,610 9.69 9.69 9.56 7,500 0 0.2
11/10/2018
9.69
 17,170 9.89 9.89 9.46 0 0 0
10/10/2018
9.89
 7,470 9.72 10.06 9.59 0 0 0
09/10/2018
9.72
 8,970 9.89 9.89 9.69 0 7,500 -0.2
08/10/2018
9.89
 590 10.04 10.04 9.72 10 0 0.0
05/10/2018
10.04
 9,630 9.39 10.04 9.39 0 0 0
04/10/2018
9.39
 0 9.39 9.39 9.39 0 0 0
03/10/2018
9.39
 4,930 9.35 9.39 9.22 0 0 0
02/10/2018
9.35
 2,610 9.25 9.35 9.05 0 0 0
01/10/2018
9.25
 1,260 9.25 9.29 9.22 0 0 0
28/09/2018
9.25
 4,340 9.29 9.29 9.24 0 0 0
27/09/2018
9.29
 6,230 9.19 9.29 9.19 0 0 0
26/09/2018
9.19
 280 9.19 9.19 9.19 0 0 0
25/09/2018
9.19
 8,440 8.92 9.19 8.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |