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)
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
17/02/2017
13.56
 2,350 13.46 13.56 13.38 0 0 0
16/02/2017
13.46
 9,880 13.56 13.56 13.43 0 0 0
15/02/2017
13.56
 3,140 13.32 13.56 13.35 20 100 -0.0
14/02/2017
13.32
 90 13.59 13.59 13.30 0 0 0
13/02/2017
13.59
 1,310 13.70 13.70 13.59 0 0 0
10/02/2017
13.70
 5,150 13.70 13.70 13.32 0 20 -0.0
09/02/2017
13.70
 3,160 13.96 13.96 13.56 0 0 0
08/02/2017
13.96
 170 13.83 13.96 13.96 100 0 0.0
07/02/2017
13.83
 1,460 14.10 14.10 13.56 0 0 0
06/02/2017
14.10
 210 14.10 14.10 14.10 210 0 0.0
03/02/2017
14.10
 0 14.10 14.10 14.10 0 0 0
02/02/2017
14.10
 200 13.96 14.10 14.10 100 100 0
25/01/2017
13.96
 1,290 13.35 13.96 13.70 100 110 -0.0
24/01/2017
13.35
 2,340 13.30 14.23 13.35 0 100 -0.0
23/01/2017
13.30
 530 13.56 13.83 13.30 180 100 0.0
20/01/2017
13.56
 6,100 13.56 13.78 13.56 228,860 100 12.1
19/01/2017
13.56
 7,390 13.56 13.56 13.30 1,210 0 0.1
18/01/2017
13.56
 3,510 13.32 13.56 13.56 510 100 0.0
17/01/2017
13.32
 2,790 13.30 13.56 13.30 580 90 0.0
16/01/2017
13.30
 230 13.56 13.56 13.30 220 10 0.0
13/01/2017
13.56
 200 13.59 13.59 13.56 50 0 0.0
12/01/2017
13.59
 6,920 13.64 13.64 13.30 340 1,770 -0.1
11/01/2017
13.64
 3,950 13.56 13.64 13.30 180 50 0.0
10/01/2017
13.56
 2,020 13.30 13.56 13.30 50 50 0
09/01/2017
13.30
 2,750 13.43 13.80 13.30 540 0 0.0
06/01/2017
13.43
 2,410 13.43 13.80 13.43 1,360 90 0.1
05/01/2017
13.43
 220 13.70 13.70 13.43 210 210 0
04/01/2017
13.70
 1,460 14.07 14.07 13.56 1,020 0 0.1
03/01/2017
14.07
 510 14.07 14.07 14.07 500 0 0.0
30/12/2016
14.07
 1,460 14.23 14.23 13.83 1,010 100 0.0
29/12/2016
14.23
 2,760 13.67 14.23 13.54 2,660 600 0.1
28/12/2016
13.67
 3,280 13.51 13.70 13.19 102,710 102,010 0.0
27/12/2016
13.51
 2,830 13.75 13.83 13.30 10 0 0.0
26/12/2016
13.75
 8,940 13.83 13.83 13.27 160 0 0.0
23/12/2016
13.83
 800 13.78 14.07 13.83 290 560 -0.0
22/12/2016
13.78
 3,190 13.83 13.83 13.35 2,250 540 0.1
21/12/2016
13.83
 300 13.83 13.83 13.83 300 10 0.0
20/12/2016
13.83
 2,010 14.10 14.10 13.56 0 0 0
19/12/2016
14.10
 4,030 13.70 14.10 13.56 350 840 -0.0
16/12/2016
13.70
 3,930 13.83 13.83 13.30 710 0 0.0
15/12/2016
13.83
 2,630 13.83 14.15 13.43 530 160 0.0
14/12/2016
13.83
 2,040 13.83 14.23 13.30 60 0 0.0
13/12/2016
13.83
 14,050 14.31 14.31 13.70 40 170 -0.0
12/12/2016
14.31
 2,920 14.63 14.63 13.62 1,900 300 0.1
09/12/2016
14.63
 660 14.07 14.63 14.17 660 460 0.0
08/12/2016
14.07
 4,060 14.28 14.47 13.96 410 430 -0.0
07/12/2016
14.28
 5,320 13.83 14.31 13.83 1,340 120 0.1
06/12/2016
13.83
 2,470 14.10 14.63 13.56 720 2,010 -0.1
05/12/2016
14.10
 2,380 14.23 14.36 14.10 2,370 0 0.1
02/12/2016
14.23
 6,030 14.23 14.23 13.30 5,880 0 0.3
01/12/2016
14.23
 3,130 14.25 14.36 13.38 120 110 0.0
30/11/2016
14.25
 2,050 14.36 14.47 13.67 1,550 50 0.1
29/11/2016
14.36
 1,110 14.63 14.63 13.86 1,010 0 0.1
28/11/2016
14.63
 4,860 14.10 14.63 13.54 4,810 250 0.2
25/11/2016
14.10
 2,870 13.96 14.63 13.72 2,870 1,300 0.1
24/11/2016
13.96
 870 14.63 14.63 13.70 370 0 0.0
23/11/2016
14.63
 0 14.63 14.63 14.63 0 0 0
22/11/2016
14.63
 0 14.63 14.63 14.63 0 0 0
21/11/2016
14.63
 7,490 14.10 14.63 14.04 7,490 1,330 0.3
18/11/2016
14.10
 5,470 13.83 14.10 13.43 1,650 120 0.1
17/11/2016
13.83
 680 14.36 14.36 13.83 20 0 0.0
16/11/2016
14.36
 110 14.31 14.36 14.36 110 0 0.0
15/11/2016
14.31
 8,860 14.36 14.60 13.59 3,820 0 0.2
14/11/2016
14.36
 8,150 14.76 14.76 13.99 7,470 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |