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)
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
03/08/2018
9.34
 5,020 10.03 10.03 9.34 500 0 0.0
02/08/2018
10.03
 150 10.12 10.12 10.03 0 0 0
01/08/2018
10.12
 6,040 9.63 10.12 9.25 0 0 0
31/07/2018
9.63
 6,970 9.65 10.16 9.20 220 500 -0.0
30/07/2018
9.65
 2,720 9.04 9.66 8.94 0 0 0
27/07/2018
9.04
 1,530 9.20 9.20 9.04 0 0 0
26/07/2018
9.20
 1,360 9.43 9.43 8.88 250 220 0.0
25/07/2018
9.43
 1,060 9.30 9.43 9.20 0 0 0
24/07/2018
9.30
 1,880 9.53 9.53 9.29 0 0 0
23/07/2018
9.53
 260 9.85 9.85 9.27 0 250 -0.0
20/07/2018
9.85
 110 9.85 9.85 9.53 0 0 0
19/07/2018
9.85
 1,290 9.85 9.85 9.34 480 0 0.0
18/07/2018
9.85
 3,560 9.85 9.86 9.25 0 0 0
17/07/2018
9.85
 10 9.80 9.85 9.85 0 0 0
16/07/2018
9.80
 1,340 9.86 9.86 9.53 0 480 -0.0
13/07/2018
9.86
 1,000 9.83 9.86 9.81 0 0 0
12/07/2018
9.83
 0 9.83 9.83 9.83 0 0 0
11/07/2018
9.83
 1,120 9.19 9.83 9.20 0 0 0
10/07/2018
9.19
 560 9.24 9.80 9.19 10 0 0.0
09/07/2018
9.24
 70 9.86 9.86 9.24 0 0 0
06/07/2018
9.86
 660 9.47 9.86 8.88 0 0 0
05/07/2018
9.47
 130 9.70 9.99 9.47 0 0 0
04/07/2018
9.70
 220 10.12 10.12 9.70 0 0 0
03/07/2018
10.12
 0 10.12 10.12 10.12 0 0 0
02/07/2018
10.12
 2,700 9.89 10.12 9.65 0 0 0
29/06/2018
9.89
 410 9.89 10.19 9.86 10 0 0.0
28/06/2018
9.89
 8,960 9.86 10.32 9.89 8,460 0 0.3
27/06/2018
9.86
 2,220 9.86 10.16 9.42 0 0 0
26/06/2018
9.86
 340 9.86 10.19 9.86 0 0 0
25/06/2018
9.86
 9,370 10.29 10.29 9.58 0 8,460 -0.2
22/06/2018
10.29
 400 10.52 10.52 10.03 0 0 0
21/06/2018
10.52
 5,000 9.86 10.52 10.52 5,000 0 0.2
20/06/2018
9.86
 4,890 10.19 10.19 9.86 0 0 0
19/06/2018
10.19
 100 10.52 10.52 10.19 0 0 0
18/06/2018
10.52
 7,180 10.03 10.62 10.19 6,800 5,000 0.1
15/06/2018
10.03
 600 10.03 10.19 10.03 0 0 0
14/06/2018
10.03
 0 10.03 10.03 10.03 0 0 0
13/06/2018
10.03
 7,350 9.91 10.42 10.03 7,010 6,800 0.0
12/06/2018
9.91
 1,100 9.91 9.93 9.91 0 0 0
11/06/2018
9.91
 230 10.26 10.26 9.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |