CTCP Transimex (tms)

37.60
-1.30
(-3.34%)
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)
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
12/10/2017
15.20
 5,940 14.86 15.20 14.63 0 0 0
11/10/2017
14.86
 1,540 15.25 15.25 14.86 0 0 0
10/10/2017
15.25
 5,060 15.25 15.28 15.25 1,520 0 0.1
09/10/2017
15.25
 20 15.25 15.25 15.23 0 0 0
06/10/2017
15.25
 8,420 15.25 15.25 15.25 0 0 0
05/10/2017
15.25
 24,570 15.17 15.25 15.17 0 1,520 -0.1
04/10/2017
15.17
 670 15.98 15.98 15.17 0 0 0
03/10/2017
15.98
 200 16.06 16.06 15.17 0 0 0
02/10/2017
16.06
 130 16.27 16.27 15.20 0 0 0
29/09/2017
16.27
 200 16.06 16.27 16.27 200 0 0.0
28/09/2017
16.06
 100 16.30 16.30 15.90 0 0 0
27/09/2017
16.30
 10 16.03 16.30 16.30 0 0 0
26/09/2017
16.03
 3,100 15.25 16.03 15.64 0 200 -0.0
25/09/2017
15.25
 410 16.11 16.11 15.25 0 0 0
22/09/2017
16.11
 460 15.90 16.11 15.12 0 0 0
21/09/2017
15.90
 0 15.90 15.90 15.90 0 0 0
20/09/2017
15.90
 3,680 15.90 15.90 14.86 0 0 0
19/09/2017
15.90
 70 16.58 16.58 15.90 0 0 0
18/09/2017
16.58
 0 16.58 16.58 16.58 0 0 0
15/09/2017
16.58
 0 16.58 16.58 16.58 0 0 0
14/09/2017
16.58
 10 15.64 16.58 16.58 10 0 0.0
13/09/2017
15.64
 1,450 16.11 16.30 15.64 0 0 0
12/09/2017
16.11
 830 15.75 16.11 15.64 0 0 0
11/09/2017
15.75
 550 15.77 15.77 15.75 360 0 0.0
08/09/2017
15.77
 3,220 15.44 15.77 15.46 0 0 0
07/09/2017
15.44
 0 15.44 15.44 15.44 0 0 0
06/09/2017
15.44
 3,380 15.64 15.77 15.30 0 360 -0.0
05/09/2017
15.64
 390 16.11 16.11 15.64 0 0 0
01/09/2017
16.11
 1,250 15.41 16.48 16.11 0 0 0
31/08/2017
15.41
 370 16.03 16.43 15.25 100 0 0.0
30/08/2017
16.03
 1,660 16.14 16.14 15.64 0 0 0
29/08/2017
16.14
 5,500 16.74 16.74 15.83 0 0 0
28/08/2017
16.74
 740 15.64 16.74 16.11 0 100 -0.0
25/08/2017
15.64
 580 15.64 15.64 15.64 0 0 0
24/08/2017
15.64
 2,980 15.67 16.69 15.64 0 0 0
23/08/2017
15.67
 50 15.64 15.67 15.67 0 0 0
22/08/2017
15.64
 1,610 16.24 16.24 15.64 0 0 0
21/08/2017
16.24
 0 16.24 16.24 16.24 0 0 0
18/08/2017
16.24
 5,740 15.90 16.40 15.41 510 0 0.0
17/08/2017
15.90
 4,420 16.43 16.43 15.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |