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)
16/08/2017
16.43
 10 16.14 16.43 16.43 0 0 0
15/08/2017
16.14
 3,150 15.64 16.43 15.64 0 510 -0.0
14/08/2017
15.64
 240 15.64 16.19 15.64 0 0 0
11/08/2017
15.64
 1,660 16.40 16.40 15.46 0 0 0
10/08/2017
16.40
 100 15.64 16.40 16.40 0 0 0
09/08/2017
15.64
 2,510 15.90 16.53 15.64 0 0 0
08/08/2017
15.90
 3,230 16.61 16.61 15.90 0 0 0
07/08/2017
16.61
 4,210 16.69 16.69 15.67 1,420 0 0.1
04/08/2017
16.69
 460 16.79 16.79 15.67 30 0 0.0
03/08/2017
16.79
 6,590 16.92 16.92 15.83 5,000 0 0.3
02/08/2017
16.92
 4,850 17.42 17.42 16.22 310 1,420 -0.1
01/08/2017
17.42
 510 17.47 17.47 17.42 460 30 0.0
31/07/2017
17.47
 6,280 16.43 17.55 16.43 5,860 5,000 0.1
28/07/2017
16.43
 15,590 15.38 16.45 16.17 10 310 -0.0
27/07/2017
15.38
 2,500 15.12 15.64 15.25 0 460 -0.0
26/07/2017
15.12
 5,860 15.64 15.64 15.12 0 5,860 -0.3
25/07/2017
15.64
 0 15.64 15.64 15.64 0 0 0
24/07/2017
15.64
 10,120 15.62 16.63 15.12 110 0 0.0
21/07/2017
15.62
 4,870 15.64 15.64 15.12 0 0 0
20/07/2017
15.64
 100 16.17 16.17 15.64 0 0 0
19/07/2017
16.17
 220 15.90 16.17 16.17 0 110 -0.0
18/07/2017
15.90
 1,090 15.25 16.03 15.38 0 0 0
17/07/2017
15.25
 640 15.25 16.01 15.25 0 0 0
14/07/2017
15.25
 750 16.17 16.17 15.12 140 0 0.0
13/07/2017
16.17
 0 16.17 16.17 16.17 0 0 0
12/07/2017
16.17
 600 15.38 16.17 16.01 0 0 0
11/07/2017
15.38
 140 15.38 15.38 15.38 0 140 -0.0
10/07/2017
15.38
 890 16.17 16.17 15.38 0 0 0
07/07/2017
16.17
 130 15.64 16.17 14.73 0 0 0
06/07/2017
15.64
 650 16.43 16.43 15.64 0 0 0
05/07/2017
16.43
 410 16.17 16.43 15.07 0 0 0
04/07/2017
16.17
 900 16.17 16.17 15.12 0 0 0
03/07/2017
16.17
 890 16.69 16.69 15.64 0 0 0
30/06/2017
16.69
 990 16.17 16.69 15.12 0 0 0
29/06/2017
16.17
 1,470 16.43 16.43 16.17 90 0 0.0
28/06/2017
16.43
 860 16.69 16.69 16.43 810 0 0.1
27/06/2017
16.69
 20 16.69 16.69 16.69 0 0 0
26/06/2017
16.69
 250 16.14 16.69 16.17 0 90 -0.0
23/06/2017
16.14
 1,170 16.17 16.30 16.14 0 810 -0.1
22/06/2017
16.17
 20 16.17 16.17 16.17 0 0 0
21/06/2017
16.17
 210 16.17 16.17 15.10 0 0 0
20/06/2017
16.17
 2,310 16.30 16.30 16.17 0 0 0
19/06/2017
16.30
 0 16.30 16.30 16.30 0 0 0
16/06/2017
16.30
 0 16.30 16.30 16.30 0 0 0
15/06/2017
16.30
 1,330 16.30 16.30 16.17 860 0 0.1
14/06/2017
16.30
 500 16.30 16.30 16.30 0 0 0
13/06/2017
16.30
 0 16.30 16.30 16.30 0 0 0
12/06/2017
16.30
 1,650 16.30 16.30 16.30 0 860 -0.1
09/06/2017
16.30
 1,200 15.51 16.43 15.90 0 0 0
08/06/2017
15.51
 1,000 16.40 16.40 15.51 0 0 0
07/06/2017
16.40
 0 16.40 16.40 16.40 0 0 0
06/06/2017
16.40
 0 16.40 16.40 16.40 0 0 0
05/06/2017
16.40
 7,530 16.40 16.69 15.51 0 0 0
02/06/2017
16.40
 8,250 15.90 16.43 15.51 0 0 0
01/06/2017
15.90
 15,690 15.38 16.45 15.51 0 0 0
31/05/2017
15.38
 8,660 15.12 15.38 15.12 0 0 0
30/05/2017
15.12
 1,010 15.12 15.51 15.12 0 0 0
29/05/2017
15.12
 4,510 14.99 15.64 15.12 0 0 0
26/05/2017
14.99
 4,900 14.86 15.12 14.86 0 0 0
25/05/2017
14.86
 4,000 15.25 15.25 14.86 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |