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)
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
08/06/2018
10.26
 10,000 10.26 10.26 9.89 7,000 7,010 -0.0
07/06/2018
10.26
 40 10.42 10.42 10.26 0 0 0
06/06/2018
10.42
 210 10.49 10.52 10.42 0 0 0
05/06/2018
10.49
 8,160 10.52 10.52 10.49 8,120 7,000 0.0
04/06/2018
10.52
 9,060 10.40 10.65 10.45 6,020 0 0.2
01/06/2018
10.40
 3,760 9.73 10.40 10.40 3,760 0 0.1
31/05/2018
9.73
 9,120 9.86 10.52 9.73 0 8,120 -0.2
30/05/2018
9.86
 8,630 10.49 10.49 9.86 0 6,020 -0.2
29/05/2018
10.49
 110 10.68 10.68 10.49 0 0 0
28/05/2018
10.68
 1,300 10.45 10.68 10.19 0 0 0
25/05/2018
10.45
 2,370 10.26 10.45 9.88 0 0 0
24/05/2018
10.26
 1,170 10.72 10.72 10.26 0 0 0
23/05/2018
10.72
 0 10.72 10.72 10.72 0 0 0
22/05/2018
10.72
 620 11.23 11.23 10.72 0 0 0
21/05/2018
11.23
 130 11.01 11.23 11.01 0 0 0
18/05/2018
11.01
 170 11.47 11.47 11.01 0 0 0
17/05/2018
11.47
 6,150 11.01 11.51 10.85 4,190 0 0.1
16/05/2018
11.01
 610 11.18 11.18 10.70 0 0 0
15/05/2018
11.18
 4,280 10.85 11.18 10.85 0 0 0
14/05/2018
10.85
 10,140 10.35 10.85 10.35 1,950 4,190 -0.1
11/05/2018
10.35
 6,830 10.03 10.58 10.35 0 0 0
10/05/2018
10.03
 11,860 9.86 10.49 9.86 8,900 0 0.3
09/05/2018
9.86
 5,020 10.11 10.42 9.70 0 1,950 -0.1
08/05/2018
10.11
 420 10.09 10.34 10.11 223,000 200,000 0.7
07/05/2018
10.09
 10,350 10.34 10.34 10.09 9,900 8,900 0.0
04/05/2018
10.34
 620 9.86 10.34 10.29 580 0 0.0
03/05/2018
9.86
 24,670 10.52 10.52 9.80 17,020 23,000 -0.2
02/05/2018
10.52
 10,020 10.45 10.68 10.52 10,000 9,900 0.0
27/04/2018
10.45
 880 10.19 10.45 10.19 0 570 -0.0
26/04/2018
10.19
 20,330 10.49 10.85 10.19 13,500 17,020 -0.1
24/04/2018
10.49
 11,020 10.49 11.01 10.49 10,900 10,000 0.0
23/04/2018
10.49
 1,210 11.21 11.21 10.49 0 0 0
20/04/2018
11.21
 19,600 11.23 11.23 10.45 5,560 13,500 -0.3
19/04/2018
11.23
 13,410 11.23 11.23 10.49 10,000 10,900 -0.0
18/04/2018
11.23
 24,530 10.65 11.39 10.08 17,010 0 0.6
17/04/2018
10.65
 6,160 10.65 10.98 10.65 5,000 5,560 -0.0
16/04/2018
10.65
 16,340 10.67 10.68 10.65 15,000 10,000 0.2
13/04/2018
10.67
 19,250 10.68 10.68 10.52 10,000 17,010 -0.2
12/04/2018
10.68
 11,910 10.45 10.70 10.45 8,500 5,000 0.1
11/04/2018
10.45
 16,400 10.91 10.98 10.45 15,450 15,000 0.0
10/04/2018
10.91
 11,100 10.91 10.95 10.19 0 10,000 -0.3
09/04/2018
10.91
 15,690 10.52 11.18 10.31 14,880 8,500 0.2
06/04/2018
10.52
 26,810 10.35 11.08 10.49 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
10.35
 6,460 10.65 11.39 10.35 0 0 0
04/04/2018
10.65
 16,680 10.60 11.31 10.60 0 14,880 -0.6
03/04/2018
10.60
 8,580 10.78 11.53 10.60 0 6,600 -0.3
02/04/2018
10.78
 4,920 11.31 11.44 10.78 0 0 0
30/03/2018
11.31
 3,430 10.99 11.57 11.31 0 0 0
29/03/2018
10.99
 1,180 11.28 11.52 10.99 70 0 0.0
28/03/2018
11.28
 110 11.83 11.83 11.28 0 0 0
27/03/2018
11.83
 2,840 11.83 11.83 11.10 0 0 0
26/03/2018
11.83
 2,820 11.49 11.83 10.91 0 70 -0.0
23/03/2018
11.49
 1,140 11.49 11.49 10.78 0 0 0
22/03/2018
11.49
 100 11.54 11.54 11.49 0 0 0
21/03/2018
11.54
 350 10.83 11.57 11.28 0 0 0
20/03/2018
10.83
 6,700 11.39 11.39 10.83 1,580 0 0.1
19/03/2018
11.39
 210 11.05 11.81 11.39 0 0 0
16/03/2018
11.05
 650 11.05 11.05 11.05 0 0 0
15/03/2018
11.05
 4,640 11.31 11.31 11.03 0 1,580 -0.1
14/03/2018
11.31
 120 11.31 11.31 11.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |