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)
24/09/2018
8.92
 3,310 8.78 8.99 8.82 0 0 0
21/09/2018
8.78
 7,810 8.72 8.82 8.72 0 0 0
20/09/2018
8.72
 3,060 8.72 8.72 8.62 0 0 0
19/09/2018
8.72
 10,420 8.72 8.72 8.67 0 0 0
18/09/2018
8.72
 1,170 8.70 8.72 8.70 0 0 0
17/09/2018
8.70
 2,040 8.72 8.72 8.70 0 0 0
14/09/2018
8.72
 4,190 8.63 8.72 8.62 0 0 0
13/09/2018
8.63
 3,930 8.62 8.63 8.62 0 0 0
12/09/2018
8.62
 1,780 8.62 8.63 8.62 0 0 0
11/09/2018
8.62
 1,020 8.62 8.62 8.45 0 0 0
10/09/2018
8.62
 840 8.55 8.68 8.60 0 0 0
07/09/2018
8.55
 1,740 8.55 8.58 8.52 0 0 0
06/09/2018
8.55
 13,690 8.68 8.68 8.42 20 0 0.0
05/09/2018
8.68
 200 8.68 8.68 8.68 0 0 0
04/09/2018
8.68
 1,330 8.68 8.72 8.65 0 0 0
31/08/2018
8.68
 6,120 8.68 8.75 8.58 0 20 -0.0
30/08/2018
8.68
 4,810 8.68 8.77 8.58 2,680 0 0.1
29/08/2018
8.68
 1,560 8.58 8.72 8.45 0 0 0
28/08/2018
8.58
 30 8.58 8.58 8.58 0 0 0
27/08/2018
8.58
 18,790 8.58 8.63 8.30 0 2,680 -0.1
24/08/2018
8.58
 950 8.72 8.72 8.55 0 0 0
23/08/2018
8.72
 4,570 8.65 8.80 8.72 2,970 0 0.1
22/08/2018
8.65
 23,330 8.72 8.72 8.38 54,951 0 1.4
21/08/2018
8.72
 16,880 8.58 8.72 8.38 27,260 0 0.7
20/08/2018
8.58
 13,690 8.68 8.72 8.55 3,600 2,970 0.0
17/08/2018
8.68
 59,140 8.65 8.82 8.65 19,720 54,960 -0.9
16/08/2018
8.65
 28,810 9.19 9.19 8.58 42,735 27,260 0.4
15/08/2018
9.19
 16,770 8.72 9.25 8.73 12,430 3,600 0.2
14/08/2018
8.72
 20,290 8.65 9.12 8.55 470 19,720 -0.5
13/08/2018
8.65
 46,870 9.22 9.35 8.62 5,000 42,730 -1.0
10/08/2018
9.22
 17,430 9.22 9.72 9.22 5,000 12,430 -0.2
09/08/2018
9.22
 33,830 9.22 9.72 9.22 13,690 470 0.4
08/08/2018
9.22
 11,410 9.49 9.57 9.05 0 5,000 -0.1
07/08/2018
9.49
 6,250 9.22 9.56 9.09 0 5,000 -0.1
06/08/2018
9.22
 14,270 9.52 9.69 8.95 0 13,690 -0.4
03/08/2018
9.52
 5,020 10.23 10.23 9.52 500 0 0.0
02/08/2018
10.23
 150 10.33 10.33 10.23 0 0 0
01/08/2018
10.33
 6,040 9.82 10.33 9.44 0 0 0
31/07/2018
9.82
 6,970 9.84 10.36 9.39 220 500 -0.0
30/07/2018
9.84
 2,720 9.22 9.86 9.12 0 0 0
27/07/2018
9.22
 1,530 9.39 9.39 9.22 0 0 0
26/07/2018
9.39
 1,360 9.62 9.62 9.05 250 220 0.0
25/07/2018
9.62
 1,060 9.49 9.62 9.39 0 0 0
24/07/2018
9.49
 1,880 9.72 9.72 9.47 0 0 0
23/07/2018
9.72
 260 10.04 10.04 9.46 0 250 -0.0
20/07/2018
10.04
 110 10.04 10.04 9.72 0 0 0
19/07/2018
10.04
 1,290 10.04 10.04 9.52 480 0 0.0
18/07/2018
10.04
 3,560 10.04 10.06 9.44 0 0 0
17/07/2018
10.04
 10 9.99 10.04 10.04 0 0 0
16/07/2018
9.99
 1,340 10.06 10.06 9.72 0 480 -0.0
13/07/2018
10.06
 1,000 10.03 10.06 10.01 0 0 0
12/07/2018
10.03
 0 10.03 10.03 10.03 0 0 0
11/07/2018
10.03
 1,120 9.37 10.03 9.39 0 0 0
10/07/2018
9.37
 560 9.42 9.99 9.37 10 0 0.0
09/07/2018
9.42
 70 10.06 10.06 9.42 0 0 0
06/07/2018
10.06
 660 9.66 10.06 9.05 0 0 0
05/07/2018
9.66
 130 9.89 10.19 9.66 0 0 0
04/07/2018
9.89
 220 10.33 10.33 9.89 0 0 0
03/07/2018
10.33
 0 10.33 10.33 10.33 0 0 0
02/07/2018
10.33
 2,700 10.09 10.33 9.84 0 0 0
29/06/2018
10.09
 410 10.09 10.39 10.06 10 0 0.0
28/06/2018
10.09
 8,960 10.06 10.53 10.09 8,460 0 0.3
27/06/2018
10.06
 2,220 10.06 10.36 9.61 0 0 0
26/06/2018
10.06
 340 10.06 10.39 10.06 0 0 0
25/06/2018
10.06
 9,370 10.49 10.49 9.77 0 8,460 -0.2
22/06/2018
10.49
 400 10.73 10.73 10.23 0 0 0
21/06/2018
10.73
 5,000 10.06 10.73 10.73 5,000 0 0.2
20/06/2018
10.06
 4,890 10.39 10.39 10.06 0 0 0
19/06/2018
10.39
 100 10.73 10.73 10.39 0 0 0
18/06/2018
10.73
 7,180 10.23 10.83 10.39 6,800 5,000 0.1
15/06/2018
10.23
 600 10.23 10.39 10.23 0 0 0
14/06/2018
10.23
 0 10.23 10.23 10.23 0 0 0
13/06/2018
10.23
 7,350 10.11 10.63 10.23 7,010 6,800 0.0
12/06/2018
10.11
 1,100 10.11 10.13 10.11 0 0 0
11/06/2018
10.11
 230 10.46 10.46 10.11 0 0 0
08/06/2018
10.46
 10,000 10.46 10.46 10.09 7,000 7,010 -0.0
07/06/2018
10.46
 40 10.63 10.63 10.46 0 0 0
06/06/2018
10.63
 210 10.70 10.73 10.63 0 0 0
05/06/2018
10.70
 8,160 10.73 10.73 10.70 8,120 7,000 0.0
04/06/2018
10.73
 9,060 10.61 10.86 10.66 6,020 0 0.2
01/06/2018
10.61
 3,760 9.92 10.61 10.61 3,760 0 0.1
31/05/2018
9.92
 9,120 10.06 10.73 9.92 0 8,120 -0.2
30/05/2018
10.06
 8,630 10.70 10.70 10.06 0 6,020 -0.2
29/05/2018
10.70
 110 10.90 10.90 10.70 0 0 0
28/05/2018
10.90
 1,300 10.66 10.90 10.39 0 0 0
25/05/2018
10.66
 2,370 10.46 10.66 10.08 0 0 0
24/05/2018
10.46
 1,170 10.93 10.93 10.46 0 0 0
23/05/2018
10.93
 0 10.93 10.93 10.93 0 0 0
22/05/2018
10.93
 620 11.45 11.45 10.93 0 0 0
21/05/2018
11.45
 130 11.23 11.45 11.23 0 0 0
18/05/2018
11.23
 170 11.70 11.70 11.23 0 0 0
17/05/2018
11.70
 6,150 11.23 11.74 11.06 4,190 0 0.1
16/05/2018
11.23
 610 11.40 11.40 10.91 0 0 0
15/05/2018
11.40
 4,280 11.06 11.40 11.06 0 0 0
14/05/2018
11.06
 10,140 10.56 11.06 10.56 1,950 4,190 -0.1
11/05/2018
10.56
 6,830 10.23 10.80 10.56 0 0 0
10/05/2018
10.23
 11,860 10.06 10.70 10.06 8,900 0 0.3
09/05/2018
10.06
 5,020 10.31 10.63 9.89 0 1,950 -0.1
08/05/2018
10.31
 420 10.29 10.55 10.31 223,000 200,000 0.7
07/05/2018
10.29
 10,350 10.55 10.55 10.29 9,900 8,900 0.0

Chính sách bảo mật | Điều khoản sử dụng |