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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |