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)
04/05/2018
10.55
 620 10.06 10.55 10.49 580 0 0.0
03/05/2018
10.06
 24,670 10.73 10.73 9.99 17,020 23,000 -0.2
02/05/2018
10.73
 10,020 10.66 10.90 10.73 10,000 9,900 0.0
27/04/2018
10.66
 880 10.39 10.66 10.39 0 570 -0.0
26/04/2018
10.39
 20,330 10.70 11.06 10.39 13,500 17,020 -0.1
24/04/2018
10.70
 11,020 10.70 11.23 10.70 10,900 10,000 0.0
23/04/2018
10.70
 1,210 11.43 11.43 10.70 0 0 0
20/04/2018
11.43
 19,600 11.45 11.45 10.66 5,560 13,500 -0.3
19/04/2018
11.45
 13,410 11.45 11.45 10.70 10,000 10,900 -0.0
18/04/2018
11.45
 24,530 10.86 11.62 10.28 17,010 0 0.6
17/04/2018
10.86
 6,160 10.86 11.20 10.86 5,000 5,560 -0.0
16/04/2018
10.86
 16,340 10.88 10.90 10.86 15,000 10,000 0.2
13/04/2018
10.88
 19,250 10.90 10.90 10.73 10,000 17,010 -0.2
12/04/2018
10.90
 11,910 10.66 10.91 10.66 8,500 5,000 0.1
11/04/2018
10.66
 16,400 11.13 11.20 10.66 15,450 15,000 0.0
10/04/2018
11.13
 11,100 11.13 11.17 10.39 0 10,000 -0.3
09/04/2018
11.13
 15,690 10.73 11.40 10.51 14,880 8,500 0.2
06/04/2018
10.73
 26,810 10.56 11.30 10.70 6,600 15,450 -0.3
05/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
05/04/2018
10.56
 6,460 10.86 11.62 10.56 0 0 0
04/04/2018
10.86
 16,680 10.81 11.53 10.81 0 14,880 -0.6
03/04/2018
10.81
 8,580 11.00 11.76 10.81 0 6,600 -0.3
02/04/2018
11.00
 4,920 11.53 11.67 11.00 0 0 0
30/03/2018
11.53
 3,430 11.21 11.80 11.53 0 0 0
29/03/2018
11.21
 1,180 11.51 11.75 11.21 70 0 0.0
28/03/2018
11.51
 110 12.07 12.07 11.51 0 0 0
27/03/2018
12.07
 2,840 12.07 12.07 11.32 0 0 0
26/03/2018
12.07
 2,820 11.72 12.07 11.13 0 70 -0.0
23/03/2018
11.72
 1,140 11.72 11.72 11.00 0 0 0
22/03/2018
11.72
 100 11.78 11.78 11.72 0 0 0
21/03/2018
11.78
 350 11.05 11.80 11.51 0 0 0
20/03/2018
11.05
 6,700 11.61 11.61 11.05 1,580 0 0.1
19/03/2018
11.61
 210 11.27 12.04 11.61 0 0 0
16/03/2018
11.27
 650 11.27 11.27 11.27 0 0 0
15/03/2018
11.27
 4,640 11.53 11.53 11.25 0 1,580 -0.1
14/03/2018
11.53
 120 11.53 11.53 11.27 0 0 0
13/03/2018
11.53
 9,260 11.00 11.76 11.00 10 0 0.0
12/03/2018
11.00
 1,990 11.00 11.48 11.00 0 0 0
09/03/2018
11.00
 1,100 10.86 11.00 10.86 0 0 0
08/03/2018
10.86
 540 10.73 10.86 10.80 0 10 -0.0
07/03/2018
10.73
 300 11.27 11.27 10.73 0 0 0
06/03/2018
11.27
 4,900 11.04 11.43 11.04 0 0 0
05/03/2018
11.04
 70 11.61 11.61 11.04 0 0 0
02/03/2018
11.61
 450 11.00 11.61 11.27 0 0 0
01/03/2018
11.00
 1,120 11.53 11.61 11.00 0 0 0
28/02/2018
11.53
 1,370 11.63 11.63 11.45 0 0 0
27/02/2018
11.63
 920 11.27 11.64 11.27 0 0 0
26/02/2018
11.27
 4,610 11.86 11.86 11.27 10 0 0.0
23/02/2018
11.86
 5,200 11.40 11.99 10.68 3,450 0 0.2
22/02/2018
11.40
 100 11.08 11.40 11.40 0 0 0
21/02/2018
11.08
 11,520 11.91 11.91 11.08 0 0 0
13/02/2018
11.91
 3,660 11.75 11.94 11.00 0 3,450 -0.1
12/02/2018
11.75
 4,700 11.00 11.76 11.40 750 0 0.0
09/02/2018
11.00
 1,790 10.89 11.00 10.46 30 0 0.0
08/02/2018
10.89
 5,280 11.19 11.23 10.88 0 0 0
07/02/2018
11.19
 3,460 10.49 11.20 10.49 0 750 -0.0
06/02/2018
10.49
 15,530 11.00 11.13 10.46 0 30 -0.0
05/02/2018
11.00
 1,990 11.27 11.27 11.00 0 0 0
02/02/2018
11.27
 13,230 12.07 12.20 11.27 2,300 0 0.1
01/02/2018
12.07
 57,430 12.04 12.50 11.82 10 0 0.0
31/01/2018
12.04
 17,870 12.58 12.66 12.04 250 0 0.0
30/01/2018
12.58
 2,700 12.20 12.58 12.07 0 2,300 -0.1
29/01/2018
12.20
 1,300 12.37 12.37 12.20 0 0 0
26/01/2018
12.37
 6,640 12.61 13.30 12.37 0 250 -0.0
25/01/2018
12.61
 7,610 12.93 13.14 12.61 270 0 0.0
22/01/2018
12.93
 0 12.93 12.93 12.93 0 0 0
19/01/2018
12.93
 3,030 12.61 12.93 11.94 0 0 0
18/01/2018
12.61
 370 13.01 13.01 12.53 0 270 -0.0
17/01/2018
13.01
 10 12.74 13.01 13.01 0 0 0
16/01/2018
12.74
 4,530 12.42 12.74 12.61 0 0 0
15/01/2018
12.42
 2,690 13.28 13.28 12.42 0 0 0
12/01/2018
13.28
 10,080 13.25 13.28 13.14 0 0 0
11/01/2018
13.25
 21,640 12.88 13.41 13.01 0 0 0
10/01/2018
12.88
 9,360 12.23 12.88 11.94 0 0 0
09/01/2018
12.23
 7,870 12.20 12.23 12.10 40 0 0.0
08/01/2018
12.20
 4,220 12.33 12.33 11.87 0 0 0
05/01/2018
12.33
 4,330 11.88 12.33 11.88 0 0 0
04/01/2018
11.88
 180 12.14 12.31 11.88 0 40 -0.0
03/01/2018
12.14
 3,290 11.82 12.20 11.82 0 0 0
02/01/2018
11.82
 3,370 12.07 12.39 11.61 0 0 0
29/12/2017
12.07
 3,950 12.34 12.34 11.84 0 0 0
28/12/2017
12.34
 1,770 12.07 12.34 11.68 0 0 0
27/12/2017
12.07
 7,440 11.98 12.58 11.94 5,460 0 0.3
26/12/2017
11.98
 3,540 12.58 12.61 11.94 0 0 0
25/12/2017
12.58
 2,110 12.50 13.01 11.71 20 0 0.0
22/12/2017
12.50
 11,480 11.90 12.50 11.67 0 5,460 -0.2
21/12/2017
11.90
 11,740 12.50 12.50 11.87 0 0 0
20/12/2017
12.50
 2,130 12.47 12.55 11.83 0 0 0
19/12/2017
12.47
 2,150 12.33 12.47 12.31 0 0 0
18/12/2017
12.33
 2,310 12.61 12.61 12.07 0 0 0
15/12/2017
12.61
 3,140 12.42 12.78 12.59 0 0 0
14/12/2017
12.42
 1,230 11.71 12.42 12.02 0 0 0
13/12/2017
11.71
 18,410 12.58 12.58 11.71 0 0 0
12/12/2017
12.58
 3,080 12.58 12.61 12.22 0 0 0
11/12/2017
12.58
 1,870 12.61 12.61 12.39 0 0 0
08/12/2017
12.61
 1,470 12.61 12.61 12.58 0 0 0
07/12/2017
12.61
 2,820 12.61 12.61 12.55 0 0 0
06/12/2017
12.61
 450 12.74 12.74 12.61 0 0 0
05/12/2017
12.74
 3,550 12.74 12.74 12.61 0 0 0
04/12/2017
12.74
 6,860 12.81 12.81 12.61 0 0 0
01/12/2017
12.81
 22,370 12.74 12.81 12.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |