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)
13/03/2018
11.31
 9,260 10.78 11.53 10.78 10 0 0.0
12/03/2018
10.78
 1,990 10.78 11.26 10.78 0 0 0
09/03/2018
10.78
 1,100 10.65 10.78 10.65 0 0 0
08/03/2018
10.65
 540 10.52 10.65 10.58 0 10 -0.0
07/03/2018
10.52
 300 11.05 11.05 10.52 0 0 0
06/03/2018
11.05
 4,900 10.82 11.20 10.82 0 0 0
05/03/2018
10.82
 70 11.39 11.39 10.82 0 0 0
02/03/2018
11.39
 450 10.78 11.39 11.05 0 0 0
01/03/2018
10.78
 1,120 11.31 11.39 10.78 0 0 0
28/02/2018
11.31
 1,370 11.40 11.40 11.23 0 0 0
27/02/2018
11.40
 920 11.05 11.41 11.05 0 0 0
26/02/2018
11.05
 4,610 11.62 11.62 11.05 10 0 0.0
23/02/2018
11.62
 5,200 11.18 11.76 10.47 3,450 0 0.2
22/02/2018
11.18
 100 10.86 11.18 11.18 0 0 0
21/02/2018
10.86
 11,520 11.68 11.68 10.86 0 0 0
13/02/2018
11.68
 3,660 11.52 11.70 10.78 0 3,450 -0.1
12/02/2018
11.52
 4,700 10.78 11.53 11.18 750 0 0.0
09/02/2018
10.78
 1,790 10.68 10.78 10.26 30 0 0.0
08/02/2018
10.68
 5,280 10.97 11.01 10.66 0 0 0
07/02/2018
10.97
 3,460 10.28 10.98 10.28 0 750 -0.0
06/02/2018
10.28
 15,530 10.78 10.91 10.26 0 30 -0.0
05/02/2018
10.78
 1,990 11.05 11.05 10.78 0 0 0
02/02/2018
11.05
 13,230 11.83 11.97 11.05 2,300 0 0.1
01/02/2018
11.83
 57,430 11.81 12.25 11.58 10 0 0.0
31/01/2018
11.81
 17,870 12.33 12.41 11.81 250 0 0.0
30/01/2018
12.33
 2,700 11.97 12.33 11.83 0 2,300 -0.1
29/01/2018
11.97
 1,300 12.12 12.12 11.97 0 0 0
26/01/2018
12.12
 6,640 12.36 13.04 12.12 0 250 -0.0
25/01/2018
12.36
 7,610 12.68 12.89 12.36 270 0 0.0
22/01/2018
12.68
 0 12.68 12.68 12.68 0 0 0
19/01/2018
12.68
 3,030 12.36 12.68 11.70 0 0 0
18/01/2018
12.36
 370 12.75 12.75 12.28 0 270 -0.0
17/01/2018
12.75
 10 12.49 12.75 12.75 0 0 0
16/01/2018
12.49
 4,530 12.18 12.49 12.36 0 0 0
15/01/2018
12.18
 2,690 13.02 13.02 12.18 0 0 0
12/01/2018
13.02
 10,080 12.99 13.02 12.89 0 0 0
11/01/2018
12.99
 21,640 12.62 13.15 12.75 0 0 0
10/01/2018
12.62
 9,360 11.99 12.62 11.70 0 0 0
09/01/2018
11.99
 7,870 11.97 11.99 11.86 40 0 0.0
08/01/2018
11.97
 4,220 12.08 12.08 11.64 0 0 0
05/01/2018
12.08
 4,330 11.65 12.08 11.65 0 0 0
04/01/2018
11.65
 180 11.90 12.07 11.65 0 40 -0.0
03/01/2018
11.90
 3,290 11.58 11.97 11.58 0 0 0
02/01/2018
11.58
 3,370 11.83 12.15 11.39 0 0 0
29/12/2017
11.83
 3,950 12.10 12.10 11.61 0 0 0
28/12/2017
12.10
 1,770 11.83 12.10 11.45 0 0 0
27/12/2017
11.83
 7,440 11.74 12.33 11.70 5,460 0 0.3
26/12/2017
11.74
 3,540 12.33 12.36 11.70 0 0 0
25/12/2017
12.33
 2,110 12.25 12.75 11.48 20 0 0.0
22/12/2017
12.25
 11,480 11.66 12.25 11.44 0 5,460 -0.2
21/12/2017
11.66
 11,740 12.25 12.25 11.64 0 0 0
20/12/2017
12.25
 2,130 12.23 12.31 11.60 0 0 0
19/12/2017
12.23
 2,150 12.08 12.23 12.07 0 0 0
18/12/2017
12.08
 2,310 12.36 12.36 11.83 0 0 0
15/12/2017
12.36
 3,140 12.18 12.53 12.35 0 0 0
14/12/2017
12.18
 1,230 11.48 12.18 11.78 0 0 0
13/12/2017
11.48
 18,410 12.33 12.33 11.48 0 0 0
12/12/2017
12.33
 3,080 12.33 12.36 11.98 0 0 0
11/12/2017
12.33
 1,870 12.36 12.36 12.15 0 0 0
08/12/2017
12.36
 1,470 12.36 12.36 12.33 0 0 0
07/12/2017
12.36
 2,820 12.36 12.36 12.31 0 0 0
06/12/2017
12.36
 450 12.49 12.49 12.36 0 0 0
05/12/2017
12.49
 3,550 12.49 12.49 12.36 0 0 0
04/12/2017
12.49
 6,860 12.56 12.56 12.36 0 0 0
01/12/2017
12.56
 22,370 12.49 12.56 12.10 0 0 0
30/11/2017
12.49
 2,070 12.49 12.78 12.41 0 0 0
29/11/2017
12.49
 27,800 12.44 12.81 12.36 0 0 0
28/11/2017
12.44
 32,640 13.15 13.15 12.36 130 0 0.0
27/11/2017
13.15
 16,180 13.28 13.28 12.91 0 0 0
24/11/2017
13.28
 1,440 13.15 13.41 13.02 0 0 0
23/11/2017
13.15
 10,320 13.28 13.28 12.75 0 130 -0.0
22/11/2017
13.28
 7,560 13.15 13.52 13.15 1,550 0 0.1
21/11/2017
13.15
 11,890 13.15 13.41 13.15 0 0 0
20/11/2017
13.15
 14,720 13.15 13.15 12.78 0 0 0
17/11/2017
13.15
 7,430 13.15 13.15 12.53 0 1,550 -0.1
16/11/2017
13.15
 33,390 13.15 13.94 13.15 0 0 0
15/11/2017
13.15
 27,120 13.81 13.81 13.15 0 0 0
14/11/2017
13.81
 27,900 14.46 14.46 13.81 0 0 0
13/11/2017
14.46
 0 14.46 14.46 14.46 0 0 0
10/11/2017
14.46
 40 14.44 14.73 14.46 0 0 0
09/11/2017
14.44
 0 14.44 14.44 14.44 0 0 0
08/11/2017
14.44
 790 14.46 14.46 14.44 0 0 0
07/11/2017
14.46
 610 15.12 15.12 14.10 0 0 0
06/11/2017
15.12
 0 15.12 15.12 15.12 0 0 0
03/11/2017
15.12
 210 15.57 15.57 14.57 0 0 0
02/11/2017
15.57
 10,000 15.07 15.57 15.57 10,000 0 0.6
01/11/2017
15.07
 1,600 15.07 15.07 15.07 0 0 0
31/10/2017
15.07
 120 15.09 15.52 15.07 0 0 0
30/10/2017
15.09
 16,830 15.02 15.09 14.20 0 10,000 -0.6
27/10/2017
15.02
 5,420 14.73 15.49 14.73 0 0 0
26/10/2017
14.73
 1,960 14.62 14.83 14.46 0 0 0
25/10/2017
14.62
 110 15.20 15.20 14.62 0 0 0
24/10/2017
15.20
 1,830 15.20 15.49 14.46 0 0 0
23/10/2017
15.20
 6,800 14.36 15.20 14.73 0 0 0
20/10/2017
14.36
 6,290 15.25 15.25 14.33 0 0 0
19/10/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/10/2017
15.25
 150 15.25 15.25 14.28 0 0 0
18/10/2017
15.25
 2,220 15.25 15.25 15.23 0 0 0
17/10/2017
15.25
 70 14.99 15.25 15.25 0 0 0
16/10/2017
14.99
 6,300 15.57 15.57 14.86 0 0 0
13/10/2017
15.57
 20 15.20 15.57 15.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |