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)
30/11/2017
12.74
 2,070 12.74 13.04 12.66 0 0 0
29/11/2017
12.74
 27,800 12.69 13.06 12.61 0 0 0
28/11/2017
12.69
 32,640 13.41 13.41 12.61 130 0 0.0
27/11/2017
13.41
 16,180 13.55 13.55 13.17 0 0 0
24/11/2017
13.55
 1,440 13.41 13.68 13.28 0 0 0
23/11/2017
13.41
 10,320 13.55 13.55 13.01 0 130 -0.0
22/11/2017
13.55
 7,560 13.41 13.79 13.41 1,550 0 0.1
21/11/2017
13.41
 11,890 13.41 13.68 13.41 0 0 0
20/11/2017
13.41
 14,720 13.41 13.41 13.04 0 0 0
17/11/2017
13.41
 7,430 13.41 13.41 12.78 0 1,550 -0.1
16/11/2017
13.41
 33,390 13.41 14.22 13.41 0 0 0
15/11/2017
13.41
 27,120 14.08 14.08 13.41 0 0 0
14/11/2017
14.08
 27,900 14.75 14.75 14.08 0 0 0
13/11/2017
14.75
 0 14.75 14.75 14.75 0 0 0
10/11/2017
14.75
 40 14.73 15.02 14.75 0 0 0
09/11/2017
14.73
 0 14.73 14.73 14.73 0 0 0
08/11/2017
14.73
 790 14.75 14.75 14.73 0 0 0
07/11/2017
14.75
 610 15.42 15.42 14.38 0 0 0
06/11/2017
15.42
 0 15.42 15.42 15.42 0 0 0
03/11/2017
15.42
 210 15.88 15.88 14.86 0 0 0
02/11/2017
15.88
 10,000 15.37 15.88 15.88 10,000 0 0.6
01/11/2017
15.37
 1,600 15.37 15.37 15.37 0 0 0
31/10/2017
15.37
 120 15.40 15.83 15.37 0 0 0
30/10/2017
15.40
 16,830 15.32 15.40 14.48 0 10,000 -0.6
27/10/2017
15.32
 5,420 15.02 15.80 15.02 0 0 0
26/10/2017
15.02
 1,960 14.91 15.13 14.75 0 0 0
25/10/2017
14.91
 110 15.50 15.50 14.91 0 0 0
24/10/2017
15.50
 1,830 15.50 15.80 14.75 0 0 0
23/10/2017
15.50
 6,800 14.65 15.50 15.02 0 0 0
20/10/2017
14.65
 6,290 15.56 15.56 14.62 0 0 0
19/10/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/10/2017
15.56
 150 15.56 15.56 14.57 0 0 0
18/10/2017
15.56
 2,220 15.56 15.56 15.53 0 0 0
17/10/2017
15.56
 70 15.29 15.56 15.56 0 0 0
16/10/2017
15.29
 6,300 15.88 15.88 15.16 0 0 0
13/10/2017
15.88
 20 15.50 15.88 15.88 0 0 0
12/10/2017
15.50
 5,940 15.16 15.50 14.92 0 0 0
11/10/2017
15.16
 1,540 15.56 15.56 15.16 0 0 0
10/10/2017
15.56
 5,060 15.56 15.58 15.56 1,520 0 0.1
09/10/2017
15.56
 20 15.56 15.56 15.53 0 0 0
06/10/2017
15.56
 8,420 15.56 15.56 15.56 0 0 0
05/10/2017
15.56
 24,570 15.48 15.56 15.48 0 1,520 -0.1
04/10/2017
15.48
 670 16.30 16.30 15.48 0 0 0
03/10/2017
16.30
 200 16.38 16.38 15.48 0 0 0
02/10/2017
16.38
 130 16.59 16.59 15.50 0 0 0
29/09/2017
16.59
 200 16.38 16.59 16.59 200 0 0.0
28/09/2017
16.38
 100 16.62 16.62 16.22 0 0 0
27/09/2017
16.62
 10 16.36 16.62 16.62 0 0 0
26/09/2017
16.36
 3,100 15.56 16.36 15.96 0 200 -0.0
25/09/2017
15.56
 410 16.44 16.44 15.56 0 0 0
22/09/2017
16.44
 460 16.22 16.44 15.42 0 0 0
21/09/2017
16.22
 0 16.22 16.22 16.22 0 0 0
20/09/2017
16.22
 3,680 16.22 16.22 15.16 0 0 0
19/09/2017
16.22
 70 16.91 16.91 16.22 0 0 0
18/09/2017
16.91
 0 16.91 16.91 16.91 0 0 0
15/09/2017
16.91
 0 16.91 16.91 16.91 0 0 0
14/09/2017
16.91
 10 15.96 16.91 16.91 10 0 0.0
13/09/2017
15.96
 1,450 16.44 16.62 15.96 0 0 0
12/09/2017
16.44
 830 16.06 16.44 15.96 0 0 0
11/09/2017
16.06
 550 16.09 16.09 16.06 360 0 0.0
08/09/2017
16.09
 3,220 15.74 16.09 15.77 0 0 0
07/09/2017
15.74
 0 15.74 15.74 15.74 0 0 0
06/09/2017
15.74
 3,380 15.96 16.09 15.61 0 360 -0.0
05/09/2017
15.96
 390 16.44 16.44 15.96 0 0 0
01/09/2017
16.44
 1,250 15.72 16.81 16.44 0 0 0
31/08/2017
15.72
 370 16.36 16.75 15.56 100 0 0.0
30/08/2017
16.36
 1,660 16.46 16.46 15.96 0 0 0
29/08/2017
16.46
 5,500 17.07 17.07 16.14 0 0 0
28/08/2017
17.07
 740 15.96 17.07 16.44 0 100 -0.0
25/08/2017
15.96
 580 15.96 15.96 15.96 0 0 0
24/08/2017
15.96
 2,980 15.98 17.02 15.96 0 0 0
23/08/2017
15.98
 50 15.96 15.98 15.98 0 0 0
22/08/2017
15.96
 1,610 16.57 16.57 15.96 0 0 0
21/08/2017
16.57
 0 16.57 16.57 16.57 0 0 0
18/08/2017
16.57
 5,740 16.22 16.73 15.72 510 0 0.0
17/08/2017
16.22
 4,420 16.75 16.75 15.96 0 0 0
16/08/2017
16.75
 10 16.46 16.75 16.75 0 0 0
15/08/2017
16.46
 3,150 15.96 16.75 15.96 0 510 -0.0
14/08/2017
15.96
 240 15.96 16.52 15.96 0 0 0
11/08/2017
15.96
 1,660 16.73 16.73 15.77 0 0 0
10/08/2017
16.73
 100 15.96 16.73 16.73 0 0 0
09/08/2017
15.96
 2,510 16.22 16.86 15.96 0 0 0
08/08/2017
16.22
 3,230 16.94 16.94 16.22 0 0 0
07/08/2017
16.94
 4,210 17.02 17.02 15.98 1,420 0 0.1
04/08/2017
17.02
 460 17.13 17.13 15.98 30 0 0.0
03/08/2017
17.13
 6,590 17.26 17.26 16.14 5,000 0 0.3
02/08/2017
17.26
 4,850 17.77 17.77 16.54 310 1,420 -0.1
01/08/2017
17.77
 510 17.82 17.82 17.77 460 30 0.0
31/07/2017
17.82
 6,280 16.75 17.90 16.75 5,860 5,000 0.1
28/07/2017
16.75
 15,590 15.69 16.78 16.49 10 310 -0.0
27/07/2017
15.69
 2,500 15.42 15.96 15.56 0 460 -0.0
26/07/2017
15.42
 5,860 15.96 15.96 15.42 0 5,860 -0.3
25/07/2017
15.96
 0 15.96 15.96 15.96 0 0 0
24/07/2017
15.96
 10,120 15.93 16.97 15.42 110 0 0.0
21/07/2017
15.93
 4,870 15.96 15.96 15.42 0 0 0
20/07/2017
15.96
 100 16.49 16.49 15.96 0 0 0
19/07/2017
16.49
 220 16.22 16.49 16.49 0 110 -0.0
18/07/2017
16.22
 1,090 15.56 16.36 15.69 0 0 0
17/07/2017
15.56
 640 15.56 16.33 15.56 0 0 0
14/07/2017
15.56
 750 16.49 16.49 15.42 140 0 0.0
13/07/2017
16.49
 0 16.49 16.49 16.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |