CTCP Transimex (tms)

41.50
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
(2025-12-29) 		0.80 1.97% 30,100 3,300 0.1
40.70
42.15
41.50
2 tháng
(2025-12-01) 		0.80 1.97% 62,200 3,000 0.1
39.90
42.15
41.50
3 tháng
(2025-10-30) 		0.40 0.97% 99,900 1,300 0.1
39.90
42.15
41.50
6 tháng
(2025-08-01) 		0.49 1.19% 329,800 6,100 0.3
39.90
42.15
41.50
12 tháng
(2025-02-03) 		0 0% 653,800 -70,414 -2.9
36.13
45.99
41.50
24 tháng
(2024-02-15) 		-0.96 -2.27% 1,883,000 -277,295 -13.8
36.13
52.40
41.50
36 tháng
(2023-02-13) 		4.32 11.62% 5,376,000 -1,313,667 -69.7
31.62
52.40
41.50
60 tháng
(2021-02-23) 		21.15 103.94% 29,725,700 -906,718 -40.3
19.93
74.03
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |