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
(2026-02-23) 		-0.35 -0.85% 13,600 1,500 0.1
41
41.35
41
2 tháng
(2026-01-16) 		0.46 1.14% 32,200 4,800 0.2
40.54
41.50
41
3 tháng
(2025-12-17) 		1.49 3.77% 58,700 4,800 0.2
39.41
41.50
41
6 tháng
(2025-09-18) 		0.79 1.97% 248,100 5,400 0.2
39.12
41.50
41
12 tháng
(2025-03-24) 		0.51 1.25% 631,300 -62,636 -2.6
35.42
42.70
41
24 tháng
(2024-03-27) 		-7.72 -15.84% 1,671,600 -273,962 -13.6
35.42
51.37
41
36 tháng
(2023-04-03) 		5.84 16.62% 5,026,000 -1,118,375 -57.0
31
51.37
41
60 tháng
(2021-04-12) 		12.61 44.41% 26,310,500 -890,118 -39.3
22
72.58
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2017
15.25
 0 15.25 15.25 15.25 0 0 0
23/05/2017
15.25
 1,800 15.12 15.25 14.99 0 0 0
22/05/2017
15.12
 510 15.12 15.12 15.12 0 0 0
19/05/2017
15.12
 230 15.38 15.38 14.63 0 0 0
18/05/2017
15.38
 7,240 14.63 15.38 15.12 0 0 0
17/05/2017
14.63
 10 15.38 15.38 14.63 0 0 0
16/05/2017
15.38
 1,940 15.38 15.38 15.12 0 0 0
15/05/2017
15.38
 3,730 14.86 15.38 15.12 0 0 0
12/05/2017
14.86
 167,680 14.86 14.86 14.86 0 0 0
11/05/2017
14.86
 7,420 15.12 15.12 14.86 460 0 0.0
10/05/2017
15.12
 6,320 14.86 15.12 14.73 0 0 0
09/05/2017
14.86
 1,750 14.86 14.86 14.26 0 0 0
08/05/2017
14.86
 860 14.21 14.86 14.34 0 460 -0.0
05/05/2017
14.21
 5,360 14.37 14.86 14.16 50 0 0.0
04/05/2017
14.37
 7,030 14.08 15.04 14.37 0 0 0
03/05/2017
14.08
 5,580 14.86 14.86 14.08 0 0 0
28/04/2017
14.86
 1,840 14.21 15.10 14.47 100 50 0.0
27/04/2017
14.21
 39,010 14.86 14.86 14.21 0 0 0
26/04/2017
14.86
 3,010 15.12 15.12 14.86 0 0 0
25/04/2017
15.12
 610 14.86 15.12 13.98 0 100 -0.0
24/04/2017
14.86
 5,840 15.25 15.38 14.86 0 0 0
21/04/2017
15.25
 0 15.25 15.25 15.25 0 0 0
20/04/2017
15.25
 4,040 15.25 15.25 14.34 0 0 0
19/04/2017
15.25
 1,510 14.84 15.25 14.84 0 0 0
18/04/2017
14.84
 1,410 14.86 15.38 14.37 0 0 0
17/04/2017
14.86
 19,670 14.89 15.64 13.90 0 0 0
14/04/2017
14.89
 4,880 13.92 14.89 13.56 0 0 0
13/04/2017
13.92
 1,010 13.58 13.92 13.56 0 0 0
12/04/2017
13.58
 5,010 13.82 14.08 13.30 0 0 0
11/04/2017
13.82
 1,310 14.08 14.08 13.43 0 0 0
10/04/2017
14.08
 1,410 13.82 14.08 14.08 0 0 0
07/04/2017
13.82
 1,450 13.82 14.29 13.82 0 0 0
05/04/2017
13.82
 3,040 13.61 13.82 13.43 0 0 0
04/04/2017
13.61
 920 14.08 14.08 13.61 0 0 0
03/04/2017
14.08
 1,310 14.24 14.24 13.84 0 0 0
31/03/2017
14.24
 1,010 13.82 14.78 13.82 0 0 0
30/03/2017
13.82
 1,170 14.21 14.42 13.82 346,720 0 19.8
29/03/2017
14.21
 100 14.21 14.60 14.21 10 0 0.0
28/03/2017
14.21
 21,920 14.60 14.73 14.08 11,850 0 0.6
27/03/2017
14.60
 4,730 15.12 15.12 14.34 2,010 0 0.1
24/03/2017
15.12
 1,520 16.03 16.95 15.12 590 100 0.0
23/03/2017
16.03
 17,430 15.04 16.09 15.10 850 0 0.1
22/03/2017
15.04
 8,510 14.08 15.04 14.08 30 60 -0.0
21/03/2017
14.08
 24,050 13.30 14.21 13.30 14,060 0 0.7
20/03/2017
13.30
 21,640 13.58 13.58 13.30 0 0 0
17/03/2017
13.58
 8,890 13.51 13.82 13.30 0 0 0
16/03/2017
13.51
 270 13.56 13.56 13.09 0 0 0
15/03/2017
13.56
 3,400 13.22 13.66 13.30 0 0 0
14/03/2017
13.22
 60 13.19 13.22 13.22 0 0 0
13/03/2017
13.19
 150 13.19 13.53 13.19 0 0 0
10/03/2017
13.19
 1,170 13.30 13.71 12.81 0 0 0
09/03/2017
13.30
 1,280 13.79 13.79 13.30 0 0 0
08/03/2017
13.79
 11,630 13.53 13.79 13.22 1,100 0 0.1
07/03/2017
13.53
 1,000 13.30 13.53 13.30 0 0 0
06/03/2017
13.30
 700 13.19 14.05 13.30 0 0 0
03/03/2017
13.19
 2,210 13.53 13.53 12.91 0 1,100 -0.1
02/03/2017
13.53
 310 13.56 13.56 13.51 0 0 0
01/03/2017
13.56
 1,850 13.69 13.69 13.30 0 0 0
28/02/2017
13.69
 320 13.56 13.69 13.40 0 0 0
27/02/2017
13.56
 2,520 13.56 13.79 13.30 1,530 0 0.1
24/02/2017
13.56
 2,290 13.40 13.56 13.56 0 0 0
23/02/2017
13.40
 900 13.40 13.40 12.78 0 0 0
22/02/2017
13.40
 1,710 13.40 13.40 13.30 0 1,530 -0.1
21/02/2017
13.40
 400 13.30 13.51 13.40 0 0 0
20/02/2017
13.30
 3,290 13.30 13.53 13.17 100 0 0.0
17/02/2017
13.30
 2,350 13.19 13.30 13.11 0 0 0
16/02/2017
13.19
 9,880 13.30 13.30 13.17 0 0 0
15/02/2017
13.30
 3,140 13.06 13.30 13.09 20 100 -0.0
14/02/2017
13.06
 90 13.32 13.32 13.04 0 0 0
13/02/2017
13.32
 1,310 13.43 13.43 13.32 0 0 0
10/02/2017
13.43
 5,150 13.43 13.43 13.06 0 20 -0.0
09/02/2017
13.43
 3,160 13.69 13.69 13.30 0 0 0
08/02/2017
13.69
 170 13.56 13.69 13.69 100 0 0.0
07/02/2017
13.56
 1,460 13.82 13.82 13.30 0 0 0
06/02/2017
13.82
 210 13.82 13.82 13.82 210 0 0.0
03/02/2017
13.82
 0 13.82 13.82 13.82 0 0 0
02/02/2017
13.82
 200 13.69 13.82 13.82 100 100 0
25/01/2017
13.69
 1,290 13.09 13.69 13.43 100 110 -0.0
24/01/2017
13.09
 2,340 13.04 13.95 13.09 0 100 -0.0
23/01/2017
13.04
 530 13.30 13.56 13.04 180 100 0.0
20/01/2017
13.30
 6,100 13.30 13.51 13.30 228,860 100 12.1
19/01/2017
13.30
 7,390 13.30 13.30 13.04 1,210 0 0.1
18/01/2017
13.30
 3,510 13.06 13.30 13.30 510 100 0.0
17/01/2017
13.06
 2,790 13.04 13.30 13.04 580 90 0.0
16/01/2017
13.04
 230 13.30 13.30 13.04 220 10 0.0
13/01/2017
13.30
 200 13.32 13.32 13.30 50 0 0.0
12/01/2017
13.32
 6,920 13.38 13.38 13.04 340 1,770 -0.1
11/01/2017
13.38
 3,950 13.30 13.38 13.04 180 50 0.0
10/01/2017
13.30
 2,020 13.04 13.30 13.04 50 50 0
09/01/2017
13.04
 2,750 13.17 13.53 13.04 540 0 0.0
06/01/2017
13.17
 2,410 13.17 13.53 13.17 1,360 90 0.1
05/01/2017
13.17
 220 13.43 13.43 13.17 210 210 0
04/01/2017
13.43
 1,460 13.79 13.79 13.30 1,020 0 0.1
03/01/2017
13.79
 510 13.79 13.79 13.79 500 0 0.0
30/12/2016
13.79
 1,460 13.95 13.95 13.56 1,010 100 0.0
29/12/2016
13.95
 2,760 13.40 13.95 13.27 2,660 600 0.1
28/12/2016
13.40
 3,280 13.25 13.43 12.93 102,710 102,010 0.0
27/12/2016
13.25
 2,830 13.48 13.56 13.04 10 0 0.0
26/12/2016
13.48
 8,940 13.56 13.56 13.01 160 0 0.0
23/12/2016
13.56
 800 13.51 13.79 13.56 290 560 -0.0

Chính sách bảo mật | Điều khoản sử dụng |