CTCP Transimex (tms)

38.90
-0.10
(-0.26%)
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
(2026-05-13) 		-1.20 -2.99% 41,800 0 0
38.40
40.50
38.90
2 tháng
(2026-04-13) 		-1.70 -4.18% 89,500 -200 0
38.40
41.45
38.90
3 tháng
(2026-03-16) 		-2 -4.88% 102,000 -1,957 -0.0
38.40
41.45
38.90
6 tháng
(2025-12-15) 		-1.10 -2.74% 163,500 2,643 0.2
38.40
41.50
38.90
12 tháng
(2025-06-17) 		-1.30 -3.23% 562,300 -51,657 -2.1
38.40
42.70
38.90
24 tháng
(2024-06-24) 		-5.73 -12.81% 1,139,500 -102,612 -4.3
35.42
46.86
38.90
36 tháng
(2023-06-28) 		1.53 4.07% 4,709,500 -1,107,112 -56.2
35.21
51.37
38.90
60 tháng
(2021-07-08) 		10.71 37.87% 24,076,900 -929,575 -41.3
26.09
72.58
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/12/2018
8.51
 38,280 8.74 8.74 8.51 0 32,640 -0.7
12/12/2018
8.74
 24,600 8.66 9.14 8.74 168,310 162,500 0.1
11/12/2018
8.66
 740 8.59 8.66 8.59 0 0 0
10/12/2018
8.59
 8,530 8.59 8.59 8.51 0 0 0
07/12/2018
8.59
 19,710 8.66 8.66 8.55 16,240 18,310 -0.0
06/12/2018
8.66
 220 8.70 8.70 8.66 26,000 0 0.6
05/12/2018
8.70
 5,500 8.70 8.78 8.23 190,550 167,110 0.5
04/12/2018
8.70
 17,270 8.78 8.78 8.63 80,800 17,000 1.5
03/12/2018
8.78
 29,420 8.78 8.78 8.59 0 26,000 -0.6
30/11/2018
8.78
 24,310 8.78 8.97 8.51 0 23,440 -0.5
29/11/2018
8.78
 84,070 9.12 9.12 8.49 9,790 80,800 -1.6
28/11/2018
9.12
 5,740 8.82 9.16 9.08 0 0 0
27/11/2018
8.82
 2,900 8.78 9.31 8.78 0 0 0
26/11/2018
8.78
 23,010 8.72 9.31 8.74 12,000 8,480 0.1
23/11/2018
8.72
 5,270 8.70 9.16 8.70 0 0 0
22/11/2018
8.70
 1,520 8.78 8.78 8.70 0 0 0
21/11/2018
8.78
 23,560 8.70 8.78 8.40 9,590 12,000 -0.1
20/11/2018
8.70
 3,000 8.70 8.74 8.68 0 0 0
19/11/2018
8.70
 3,000 8.66 8.72 8.40 0 0 0
16/11/2018
8.66
 13,500 8.51 8.66 8.32 0 9,590 -0.2
15/11/2018
8.51
 3,780 8.53 8.59 8.51 0 0 0
14/11/2018
8.53
 1,300 8.74 8.74 8.53 0 0 0
13/11/2018
8.74
 7,320 8.74 8.74 8.40 0 0 0
12/11/2018
8.74
 2,000 8.78 8.78 8.74 23,880 0 0.5
09/11/2018
8.78
 6,300 8.78 8.78 8.51 0 0 0
08/11/2018
8.78
 13,040 8.74 8.78 8.40 0 0 0
07/11/2018
8.74
 29,450 8.74 8.78 8.51 0 23,880 -0.5
06/11/2018
8.74
 2,700 8.59 8.78 8.59 0 0 0
05/11/2018
8.59
 5,460 8.59 8.78 8.47 0 0 0
02/11/2018
8.59
 1,610 8.15 8.59 8.17 0 0 0
01/11/2018
8.15
 6,300 8.32 8.57 8.15 0 0 0
31/10/2018
8.32
 4,420 8.11 8.38 8.13 0 0 0
30/10/2018
8.11
 4,860 8.36 8.36 8.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |