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)
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
12/07/2017
16.49
 600 15.69 16.49 16.33 0 0 0
11/07/2017
15.69
 140 15.69 15.69 15.69 0 140 -0.0
10/07/2017
15.69
 890 16.49 16.49 15.69 0 0 0
07/07/2017
16.49
 130 15.96 16.49 15.03 0 0 0
06/07/2017
15.96
 650 16.75 16.75 15.96 0 0 0
05/07/2017
16.75
 410 16.49 16.75 15.37 0 0 0
04/07/2017
16.49
 900 16.49 16.49 15.42 0 0 0
03/07/2017
16.49
 890 17.02 17.02 15.96 0 0 0
30/06/2017
17.02
 990 16.49 17.02 15.42 0 0 0
29/06/2017
16.49
 1,470 16.75 16.75 16.49 90 0 0.0
28/06/2017
16.75
 860 17.02 17.02 16.75 810 0 0.1
27/06/2017
17.02
 20 17.02 17.02 17.02 0 0 0
26/06/2017
17.02
 250 16.46 17.02 16.49 0 90 -0.0
23/06/2017
16.46
 1,170 16.49 16.62 16.46 0 810 -0.1
22/06/2017
16.49
 20 16.49 16.49 16.49 0 0 0
21/06/2017
16.49
 210 16.49 16.49 15.40 0 0 0
20/06/2017
16.49
 2,310 16.62 16.62 16.49 0 0 0
19/06/2017
16.62
 0 16.62 16.62 16.62 0 0 0
16/06/2017
16.62
 0 16.62 16.62 16.62 0 0 0
15/06/2017
16.62
 1,330 16.62 16.62 16.49 860 0 0.1
14/06/2017
16.62
 500 16.62 16.62 16.62 0 0 0
13/06/2017
16.62
 0 16.62 16.62 16.62 0 0 0
12/06/2017
16.62
 1,650 16.62 16.62 16.62 0 860 -0.1
09/06/2017
16.62
 1,200 15.82 16.75 16.22 0 0 0
08/06/2017
15.82
 1,000 16.73 16.73 15.82 0 0 0
07/06/2017
16.73
 0 16.73 16.73 16.73 0 0 0
06/06/2017
16.73
 0 16.73 16.73 16.73 0 0 0
05/06/2017
16.73
 7,530 16.73 17.02 15.82 0 0 0
02/06/2017
16.73
 8,250 16.22 16.75 15.82 0 0 0
01/06/2017
16.22
 15,690 15.69 16.78 15.82 0 0 0
31/05/2017
15.69
 8,660 15.42 15.69 15.42 0 0 0
30/05/2017
15.42
 1,010 15.42 15.82 15.42 0 0 0
29/05/2017
15.42
 4,510 15.29 15.96 15.42 0 0 0
26/05/2017
15.29
 4,900 15.16 15.42 15.16 0 0 0
25/05/2017
15.16
 4,000 15.56 15.56 15.16 0 0 0
24/05/2017
15.56
 0 15.56 15.56 15.56 0 0 0
23/05/2017
15.56
 1,800 15.42 15.56 15.29 0 0 0
22/05/2017
15.42
 510 15.42 15.42 15.42 0 0 0
19/05/2017
15.42
 230 15.69 15.69 14.92 0 0 0
18/05/2017
15.69
 7,240 14.92 15.69 15.42 0 0 0
17/05/2017
14.92
 10 15.69 15.69 14.92 0 0 0
16/05/2017
15.69
 1,940 15.69 15.69 15.42 0 0 0
15/05/2017
15.69
 3,730 15.16 15.69 15.42 0 0 0
12/05/2017
15.16
 167,680 15.16 15.16 15.16 0 0 0
11/05/2017
15.16
 7,420 15.42 15.42 15.16 460 0 0.0
10/05/2017
15.42
 6,320 15.16 15.42 15.03 0 0 0
09/05/2017
15.16
 1,750 15.16 15.16 14.55 0 0 0
08/05/2017
15.16
 860 14.49 15.16 14.63 0 460 -0.0
05/05/2017
14.49
 5,360 14.65 15.16 14.44 50 0 0.0
04/05/2017
14.65
 7,030 14.36 15.34 14.65 0 0 0
03/05/2017
14.36
 5,580 15.16 15.16 14.36 0 0 0
28/04/2017
15.16
 1,840 14.49 15.40 14.76 100 50 0.0
27/04/2017
14.49
 39,010 15.16 15.16 14.49 0 0 0
26/04/2017
15.16
 3,010 15.42 15.42 15.16 0 0 0
25/04/2017
15.42
 610 15.16 15.42 14.25 0 100 -0.0
24/04/2017
15.16
 5,840 15.56 15.69 15.16 0 0 0
21/04/2017
15.56
 0 15.56 15.56 15.56 0 0 0
20/04/2017
15.56
 4,040 15.56 15.56 14.63 0 0 0
19/04/2017
15.56
 1,510 15.13 15.56 15.13 0 0 0
18/04/2017
15.13
 1,410 15.16 15.69 14.65 0 0 0
17/04/2017
15.16
 19,670 15.19 15.96 14.17 0 0 0
14/04/2017
15.19
 4,880 14.20 15.19 13.83 0 0 0
13/04/2017
14.20
 1,010 13.86 14.20 13.83 0 0 0
12/04/2017
13.86
 5,010 14.10 14.36 13.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |