CTCP Transimex (tms)

38.90
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
(2026-05-13) 		-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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |