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)
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
11/04/2017
14.10
 1,310 14.36 14.36 13.70 0 0 0
10/04/2017
14.36
 1,410 14.10 14.36 14.36 0 0 0
07/04/2017
14.10
 1,450 14.10 14.57 14.10 0 0 0
05/04/2017
14.10
 3,040 13.88 14.10 13.70 0 0 0
04/04/2017
13.88
 920 14.36 14.36 13.88 0 0 0
03/04/2017
14.36
 1,310 14.52 14.52 14.12 0 0 0
31/03/2017
14.52
 1,010 14.10 15.08 14.10 0 0 0
30/03/2017
14.10
 1,170 14.49 14.71 14.10 346,720 0 19.8
29/03/2017
14.49
 100 14.49 14.89 14.49 10 0 0.0
28/03/2017
14.49
 21,920 14.89 15.03 14.36 11,850 0 0.6
27/03/2017
14.89
 4,730 15.42 15.42 14.63 2,010 0 0.1
24/03/2017
15.42
 1,520 16.36 17.29 15.42 590 100 0.0
23/03/2017
16.36
 17,430 15.34 16.41 15.40 850 0 0.1
22/03/2017
15.34
 8,510 14.36 15.34 14.36 30 60 -0.0
21/03/2017
14.36
 24,050 13.56 14.49 13.56 14,060 0 0.7
20/03/2017
13.56
 21,640 13.86 13.86 13.56 0 0 0
17/03/2017
13.86
 8,890 13.78 14.10 13.56 0 0 0
16/03/2017
13.78
 270 13.83 13.83 13.35 0 0 0
15/03/2017
13.83
 3,400 13.48 13.94 13.56 0 0 0
14/03/2017
13.48
 60 13.46 13.48 13.48 0 0 0
13/03/2017
13.46
 150 13.46 13.80 13.46 0 0 0
10/03/2017
13.46
 1,170 13.56 13.99 13.07 0 0 0
09/03/2017
13.56
 1,280 14.07 14.07 13.56 0 0 0
08/03/2017
14.07
 11,630 13.80 14.07 13.48 1,100 0 0.1
07/03/2017
13.80
 1,000 13.56 13.80 13.56 0 0 0
06/03/2017
13.56
 700 13.46 14.33 13.56 0 0 0
03/03/2017
13.46
 2,210 13.80 13.80 13.16 0 1,100 -0.1
02/03/2017
13.80
 310 13.83 13.83 13.78 0 0 0
01/03/2017
13.83
 1,850 13.96 13.96 13.56 0 0 0
28/02/2017
13.96
 320 13.83 13.96 13.67 0 0 0
27/02/2017
13.83
 2,520 13.83 14.07 13.56 1,530 0 0.1
24/02/2017
13.83
 2,290 13.67 13.83 13.83 0 0 0
23/02/2017
13.67
 900 13.67 13.67 13.03 0 0 0
22/02/2017
13.67
 1,710 13.67 13.67 13.56 0 1,530 -0.1
21/02/2017
13.67
 400 13.56 13.78 13.67 0 0 0
20/02/2017
13.56
 3,290 13.56 13.80 13.43 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |