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
(2026-02-23) 		-0.35 -0.85% 13,600 1,500 0.1
41
41.35
41
2 tháng
(2026-01-16) 		0.46 1.14% 32,200 4,800 0.2
40.54
41.50
41
3 tháng
(2025-12-17) 		1.49 3.77% 58,700 4,800 0.2
39.41
41.50
41
6 tháng
(2025-09-18) 		0.79 1.97% 248,100 5,400 0.2
39.12
41.50
41
12 tháng
(2025-03-24) 		0.51 1.25% 631,300 -62,636 -2.6
35.42
42.70
41
24 tháng
(2024-03-27) 		-7.72 -15.84% 1,671,600 -273,962 -13.6
35.42
51.37
41
36 tháng
(2023-04-03) 		5.84 16.62% 5,026,000 -1,118,375 -57.0
31
51.37
41
60 tháng
(2021-04-12) 		12.61 44.41% 26,310,500 -890,118 -39.3
22
72.58
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/10/2018
8.36
 3,580 8.57 8.59 8.03 0 0 0
26/10/2018
8.57
 1,660 8.21 8.57 8.21 0 0 0
25/10/2018
8.21
 1,310 8.80 8.80 8.21 0 0 0
24/10/2018
8.80
 3,400 8.97 9.16 8.80 0 0 0
23/10/2018
8.97
 250 9.45 9.45 8.86 0 0 0
22/10/2018
9.45
 440 9.24 9.45 9.03 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
9.24
 2,850 9.37 9.92 8.78 0 0 0
18/10/2018
9.37
 7,240 9.47 9.50 9.20 0 0 0
17/10/2018
9.47
 4,350 9.37 9.47 9.37 0 0 0
16/10/2018
9.37
 8,100 9.70 9.70 9.20 0 0 0
15/10/2018
9.70
 6,440 9.37 9.83 9.40 0 0 0
12/10/2018
9.37
 29,610 9.50 9.50 9.37 7,500 0 0.2
11/10/2018
9.50
 17,170 9.70 9.70 9.27 0 0 0
10/10/2018
9.70
 7,470 9.53 9.86 9.40 0 0 0
09/10/2018
9.53
 8,970 9.70 9.70 9.50 0 7,500 -0.2
08/10/2018
9.70
 590 9.85 9.85 9.53 10 0 0.0
05/10/2018
9.85
 9,630 9.20 9.85 9.20 0 0 0
04/10/2018
9.20
 0 9.20 9.20 9.20 0 0 0
03/10/2018
9.20
 4,930 9.17 9.20 9.04 0 0 0
02/10/2018
9.17
 2,610 9.07 9.17 8.88 0 0 0
01/10/2018
9.07
 1,260 9.07 9.11 9.04 0 0 0
28/09/2018
9.07
 4,340 9.11 9.11 9.06 0 0 0
27/09/2018
9.11
 6,230 9.01 9.11 9.01 0 0 0
26/09/2018
9.01
 280 9.01 9.01 9.01 0 0 0
25/09/2018
9.01
 8,440 8.74 9.01 8.74 0 0 0
24/09/2018
8.74
 3,310 8.61 8.81 8.65 0 0 0
21/09/2018
8.61
 7,810 8.55 8.65 8.55 0 0 0
20/09/2018
8.55
 3,060 8.55 8.55 8.45 0 0 0
19/09/2018
8.55
 10,420 8.55 8.55 8.50 0 0 0
18/09/2018
8.55
 1,170 8.53 8.55 8.53 0 0 0
17/09/2018
8.53
 2,040 8.55 8.55 8.53 0 0 0
14/09/2018
8.55
 4,190 8.46 8.55 8.45 0 0 0
13/09/2018
8.46
 3,930 8.45 8.46 8.45 0 0 0
12/09/2018
8.45
 1,780 8.45 8.46 8.45 0 0 0
11/09/2018
8.45
 1,020 8.45 8.45 8.28 0 0 0
10/09/2018
8.45
 840 8.38 8.51 8.43 0 0 0
07/09/2018
8.38
 1,740 8.38 8.42 8.35 0 0 0
06/09/2018
8.38
 13,690 8.51 8.51 8.25 20 0 0.0
05/09/2018
8.51
 200 8.51 8.51 8.51 0 0 0
04/09/2018
8.51
 1,330 8.51 8.55 8.48 0 0 0
31/08/2018
8.51
 6,120 8.51 8.58 8.42 0 20 -0.0
30/08/2018
8.51
 4,810 8.51 8.60 8.42 2,680 0 0.1
29/08/2018
8.51
 1,560 8.42 8.55 8.28 0 0 0
28/08/2018
8.42
 30 8.42 8.42 8.42 0 0 0
27/08/2018
8.42
 18,790 8.42 8.46 8.14 0 2,680 -0.1
24/08/2018
8.42
 950 8.55 8.55 8.38 0 0 0
23/08/2018
8.55
 4,570 8.48 8.63 8.55 2,970 0 0.1
22/08/2018
8.48
 23,330 8.55 8.55 8.22 54,951 0 1.4
21/08/2018
8.55
 16,880 8.42 8.55 8.22 27,260 0 0.7
20/08/2018
8.42
 13,690 8.51 8.55 8.38 3,600 2,970 0.0
17/08/2018
8.51
 59,140 8.48 8.65 8.48 19,720 54,960 -0.9
16/08/2018
8.48
 28,810 9.01 9.01 8.42 42,735 27,260 0.4
15/08/2018
9.01
 16,770 8.55 9.07 8.56 12,430 3,600 0.2
14/08/2018
8.55
 20,290 8.48 8.94 8.38 470 19,720 -0.5
13/08/2018
8.48
 46,870 9.04 9.17 8.45 5,000 42,730 -1.0
10/08/2018
9.04
 17,430 9.04 9.53 9.04 5,000 12,430 -0.2
09/08/2018
9.04
 33,830 9.04 9.53 9.04 13,690 470 0.4
08/08/2018
9.04
 11,410 9.30 9.38 8.88 0 5,000 -0.1
07/08/2018
9.30
 6,250 9.04 9.37 8.91 0 5,000 -0.1
06/08/2018
9.04
 14,270 9.34 9.50 8.78 0 13,690 -0.4

Chính sách bảo mật | Điều khoản sử dụng |