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)
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
11/11/2016
14.76
 15,770 14.15 15.13 14.15 13,260 0 0.7
10/11/2016
14.15
 13,420 13.30 14.23 13.80 12,770 0 0.7
09/11/2016
13.30
 6,670 13.27 13.30 12.35 0 1,630 -0.1
08/11/2016
13.27
 670 13.30 13.30 12.77 0 0 0
07/11/2016
13.30
 2,150 12.77 13.30 12.77 0 1,200 -0.1
04/11/2016
12.77
 980 13.30 13.30 12.77 0 0 0
03/11/2016
13.30
 560 13.30 13.56 13.30 0 0 0
02/11/2016
13.30
 11,100 13.56 13.94 13.16 600 0 0.0
01/11/2016
13.56
 4,580 14.36 14.36 13.38 0 0 0
31/10/2016
14.36
 40 14.07 14.36 14.36 40 0 0.0
28/10/2016
14.07
 940 13.30 14.07 13.35 10 600 -0.0
27/10/2016
13.30
 3,480 14.23 14.23 13.28 0 0 0
26/10/2016
14.23
 70 14.23 14.23 14.10 0 40 -0.0
25/10/2016
14.23
 2,040 14.89 14.89 14.23 0 0 0
24/10/2016
14.89
 690 14.89 14.89 14.23 490 0 0.0
21/10/2016
14.89
 510 14.89 14.89 14.89 0 0 0
20/10/2016
14.89
 660 14.89 15.13 14.89 0 0 0
19/10/2016
14.89
 1,050 14.10 14.89 14.36 0 500 -0.0
18/10/2016
14.10
 730 14.49 15.13 14.10 0 0 0
17/10/2016
14.49
 2,090 14.44 14.63 14.44 0 0 0
14/10/2016
14.44
 30 15.08 15.08 14.44 0 0 0
13/10/2016
15.08
 560 14.55 15.27 14.63 0 0 0
12/10/2016
14.55
 770 15.16 15.42 14.55 0 0 0
11/10/2016
15.16
 910 15.16 15.27 14.36 0 0 0
10/10/2016
15.16
 310 15.16 15.16 14.63 0 0 0
07/10/2016
15.16
 0 15.16 15.16 15.16 0 0 0
06/10/2016
15.16
 1,140 14.63 15.16 14.81 10 0 0.0
05/10/2016
14.63
 1,050 14.89 14.89 14.63 0 0 0
04/10/2016
14.89
 150 15.19 15.19 14.89 50 0 0.0
03/10/2016
15.19
 0 15.19 15.19 15.19 0 0 0
30/09/2016
15.19
 1,390 15.16 15.29 14.65 0 0 0
29/09/2016
15.16
 4,460 14.49 15.16 14.63 0 50 -0.0
28/09/2016
14.49
 3,040 14.39 14.49 14.36 0 0 0
27/09/2016
14.39
 1,530 14.36 14.39 14.36 0 10 -0.0
26/09/2016
14.36
 5,970 14.47 14.47 14.10 0 0 0
23/09/2016
14.47
 1,540 14.47 14.49 14.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |