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)
17/05/2019
10.73
 4,820 10.74 10.74 10.40 0 0 0
16/05/2019
10.74
 3,060 10.69 10.76 10.42 50 0 0.0
15/05/2019
10.69
 1,210 10.46 10.80 10.38 0 0 0
14/05/2019
10.46
 7,480 10.73 10.73 10.38 0 0 0
13/05/2019
10.73
 50 10.73 10.73 10.73 50 50 0
10/05/2019
10.73
 600 10.73 10.73 10.69 0 0 0
09/05/2019
10.73
 13,470 10.74 10.76 10.69 0 0 0
08/05/2019
10.74
 1,280 10.74 10.88 10.74 780 50 0.0
07/05/2019
10.74
 2,210 11.05 11.05 10.71 0 0 0
06/05/2019
11.05
 2,050 10.78 11.05 10.59 0 0 0
03/05/2019
10.78
 8,980 10.34 11.03 10.50 80 780 -0.0
02/05/2019
10.34
 3,670 11.07 11.07 10.34 0 0 0
26/04/2019
11.07
 0 11.07 11.07 11.07 0 0 0
25/04/2019
11.07
 7,320 10.95 11.07 10.80 0 80 -0.0
24/04/2019
10.95
 5,010 11.26 11.26 10.95 0 0 0
23/04/2019
11.26
 4,060 10.71 11.32 11.26 0 0 0
22/04/2019
10.71
 4,240 11.26 11.37 10.71 0 0 0
19/04/2019
11.26
 11,240 11.32 11.34 10.88 0 0 0
18/04/2019
11.32
 4,520 10.97 11.34 10.97 0 0 0
17/04/2019
10.97
 4,350 11.45 11.45 10.97 20 0 0.0
16/04/2019
11.45
 10,790 11.15 11.45 11.07 0 0 0
12/04/2019
11.15
 2,670 10.92 11.18 10.92 0 0 0
11/04/2019
10.92
 5,890 11.07 11.37 10.90 0 20 -0.0
10/04/2019
11.07
 2,940 10.82 11.20 11.05 0 0 0
09/04/2019
10.82
 2,920 11.20 11.20 10.82 0 0 0
08/04/2019
11.20
 5,540 11.20 11.37 11.20 0 0 0
05/04/2019
11.20
 2,990 11.01 11.30 11.18 0 0 0
04/04/2019
11.01
 3,000 11.22 11.22 10.84 0 0 0
03/04/2019
11.22
 1,590 11.07 11.22 10.92 0 0 0
02/04/2019
11.07
 17,080 10.69 11.07 10.69 0 0 0
01/04/2019
10.69
 14,620 11.45 11.45 10.69 0 0 0
29/03/2019
11.45
 0 11.45 11.45 11.45 0 0 0
28/03/2019
11.45
 7,080 11.45 11.83 11.45 2,010 0 0.1
27/03/2019
11.45
 7,040 11.83 11.83 11.26 0 0 0
26/03/2019
11.83
 22,450 11.41 11.83 10.80 0 0 0
25/03/2019
11.41
 26,020 11.26 11.41 10.69 0 2,010 -0.1
22/03/2019
11.26
 520 11.28 11.28 11.24 0 0 0
21/03/2019
11.28
 250 11.45 11.45 11.28 0 0 0
20/03/2019
11.45
 3,250 11.79 11.79 11.45 0 0 0
19/03/2019
11.79
 8,480 11.81 11.81 11.64 800 0 0.0
18/03/2019
11.81
 8,170 11.83 11.83 11.32 0 0 0
15/03/2019
11.83
 4,030 11.83 11.83 11.83 3,910 0 0.1
14/03/2019
11.83
 13,660 11.72 12.18 11.47 950 800 0.0
13/03/2019
11.72
 40 11.45 11.72 11.45 0 0 0
12/03/2019
11.45
 8,890 11.07 11.83 11.18 4,460 3,910 0.0
11/03/2019
11.07
 2,920 11.45 12.18 11.07 950 950 0
08/03/2019
11.45
 4,260 11.07 11.45 10.73 0 0 0
07/03/2019
11.07
 5,470 10.82 11.26 11.01 4,400 4,460 -0.0
06/03/2019
10.82
 9,300 10.69 10.82 10.38 2,131,901 2,132,851 -0.0
05/03/2019
10.69
 10 10.69 10.69 10.69 0 0 0
04/03/2019
10.69
 12,090 10.31 10.69 10.31 0 4,400 -0.1
01/03/2019
10.31
 5,720 10.31 10.31 9.92 2,070,927 2,070,427 0.0
28/02/2019
10.31
 1,380 10.11 10.31 10.23 380 0 0.0
27/02/2019
10.11
 12,120 10.11 10.19 10.11 0 0 0
26/02/2019
10.11
 12,880 10.15 10.31 10.11 1,780,000 1,780,500 -0.0
25/02/2019
10.15
 5,540 10.31 10.69 10.11 290 0 0.0
22/02/2019
10.31
 520 10.31 10.92 10.31 440 380 0.0
21/02/2019
10.31
 230 10.42 10.42 10.15 0 0 0
20/02/2019
10.42
 420 10.38 10.42 10.31 0 290 -0.0
19/02/2019
10.38
 4,980 10.38 10.46 10.38 150 440 -0.0
18/02/2019
10.38
 10,700 10.31 10.38 10.31 0 0 0
15/02/2019
10.31
 20 10.31 10.31 10.31 0 0 0
14/02/2019
10.31
 19,240 10.11 10.38 9.62 0 150 -0.0
13/02/2019
10.11
 25,640 10.08 10.31 10.11 0 0 0
12/02/2019
10.08
 4,050 10.31 10.31 10.08 0 0 0
11/02/2019
10.31
 5,050 10.08 10.31 10.31 4,960 0 0.1
01/02/2019
10.08
 14,500 9.58 10.08 10.08 14,500 0 0.4
31/01/2019
9.58
 300 9.92 9.92 9.58 26,710 0 0.7
30/01/2019
9.92
 8,120 9.54 9.92 9.54 0 4,960 -0.1
29/01/2019
9.54
 14,510 9.54 9.73 9.54 0 14,500 -0.4
28/01/2019
9.54
 27,550 9.92 9.92 9.54 24,118 26,710 -0.0
25/01/2019
9.92
 14,230 9.54 10.11 9.92 14,000 0 0.4
24/01/2019
9.54
 0 9.54 9.54 9.54 0 0 0
23/01/2019
9.54
 24,590 9.48 10.02 9.26 0 24,110 -0.6
22/01/2019
9.48
 24,100 10.11 10.11 9.48 0 14,000 -0.4
21/01/2019
10.11
 10,490 9.92 10.11 9.54 0 0 0
18/01/2019
9.92
 460 10.00 10.08 9.62 0 0 0
17/01/2019
10.00
 13,340 9.85 10.08 9.92 12,220 0 0.3
16/01/2019
9.85
 5,270 9.83 9.85 9.81 300 0 0.0
15/01/2019
9.83
 2,410 9.83 9.83 9.27 0 0 0
14/01/2019
9.83
 6,550 9.89 9.89 9.54 0 5,280 -0.1
11/01/2019
9.89
 220 9.27 9.89 9.62 0 0 0
10/01/2019
9.27
 7,440 9.89 9.89 9.27 2,191,474 2,198,714 -0.2
09/01/2019
9.89
 9,620 9.92 9.92 9.39 1,510 0 0.0
08/01/2019
9.92
 1,470 9.81 9.92 9.92 1,470 0 0.0
07/01/2019
9.81
 220 9.92 9.92 9.81 10 0 0.0
04/01/2019
9.92
 6,670 9.92 9.92 9.24 0 1,510 -0.0
03/01/2019
9.92
 5,630 10.11 10.11 9.50 3,280 1,470 0.0
02/01/2019
10.11
 24,680 10.19 10.21 9.92 100 0 0.0
28/12/2018
10.19
 17,820 9.92 10.31 9.92 7,330 0 0.2
27/12/2018
9.92
 34,910 9.54 10.11 8.87 0 3,280 -0.1
26/12/2018
9.54
 52,030 8.93 9.54 8.47 10 100 -0.0
25/12/2018
8.93
 20,090 8.78 8.93 8.40 0 7,330 -0.2
24/12/2018
8.78
 0 8.78 8.78 8.78 0 0 0
21/12/2018
8.78
 3,540 8.78 8.93 8.70 0 0 0
20/12/2018
8.78
 13,280 8.63 9.12 8.59 12,400 0 0.3
19/12/2018
8.63
 3,450 8.40 8.68 8.36 0 0 0
18/12/2018
8.40
 13,430 8.53 8.68 8.21 32,640 0 0.7
17/12/2018
8.53
 19,270 8.53 8.53 8.47 142,500 142,400 0.0
14/12/2018
8.53
 2,100 8.51 8.55 8.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |