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)
22/09/2016
14.47
 3,790 14.10 14.49 13.83 0 0 0
21/09/2016
14.10
 2,610 13.83 14.10 13.83 0 0 0
20/09/2016
13.83
 0 13.83 13.83 13.83 0 0 0
19/09/2016
13.83
 1,460 13.96 14.10 13.83 0 0 0
16/09/2016
13.96
 1,630 13.96 14.60 13.96 0 0 0
15/09/2016
13.96
 760 14.07 14.07 13.96 0 0 0
14/09/2016
14.07
 3,190 14.07 14.33 13.83 30 0 0.0
13/09/2016
14.07
 3,660 14.10 14.57 13.83 220 0 0.0
12/09/2016
14.10
 780 14.36 14.36 13.99 0 0 0
09/09/2016
14.36
 2,490 14.76 14.76 14.36 0 0 0
08/09/2016
14.76
 3,690 15.03 15.03 14.36 0 250 -0.0
07/09/2016
15.03
 430 15.16 15.16 14.89 0 0 0
06/09/2016
15.16
 600 15.03 15.16 15.16 600 0 0.0
05/09/2016
15.03
 1,590 15.03 15.03 14.76 0 0 0
01/09/2016
15.03
 1,950 15.16 15.16 14.89 0 0 0
31/08/2016
15.16
 3,100 15.16 15.16 14.76 20 600 -0.0
30/08/2016
15.16
 3,420 15.16 15.16 14.89 0 0 0
29/08/2016
15.16
 1,340 15.16 15.16 14.76 0 0 0
26/08/2016
15.16
 5,520 15.29 15.42 15.16 3,300 0 0.2
25/08/2016
15.29
 3,870 15.29 15.29 14.89 3,290 20 0.2
24/08/2016
15.29
 1,860 14.63 15.42 15.03 0 0 0
23/08/2016
14.63
 1,730 14.63 15.42 14.63 470 0 0.0
22/08/2016
14.63
 9,480 15.56 15.56 14.63 0 6,570 -0.4
19/08/2016
15.56
 6,560 15.56 15.56 15.29 0 0 0
18/08/2016
15.56
 6,840 15.03 15.56 14.89 10 460 -0.0
17/08/2016
15.03
 6,010 14.89 15.69 15.03 0 0 0
16/08/2016
14.89
 2,370 15.03 15.03 14.89 0 0 0
15/08/2016
15.03
 2,600 15.03 15.03 14.63 0 20 -0.0
12/08/2016
15.03
 4,030 15.16 15.16 14.49 0 0 0
11/08/2016
15.16
 600 15.69 15.82 15.16 0 0 0
10/08/2016
15.69
 11,590 16.09 16.09 15.29 900 0 0.1
09/08/2016
16.09
 54,050 15.16 16.09 15.42 40,760 0 2.5
08/08/2016
15.16
 6,010 14.23 15.16 14.36 0 0 0
05/08/2016
14.23
 18,270 13.30 14.23 13.08 13,180 900 0.6
04/08/2016
13.30
 3,650 13.30 13.56 13.30 470 0 0.0
03/08/2016
13.30
 1,300 13.83 13.83 13.30 0 0 0
02/08/2016
13.83
 720 13.83 13.83 13.56 0 10 -0.0
01/08/2016
13.83
 1,310 13.56 13.83 13.30 0 480 -0.0
29/07/2016
13.56
 1,360 13.56 13.83 13.56 0 10 -0.0
28/07/2016
13.56
 2,770 13.56 13.56 13.43 0 0 0
27/07/2016
13.56
 1,620 13.83 13.83 13.56 0 0 0
26/07/2016
13.83
 2,020 13.56 13.83 13.56 0 0 0
25/07/2016
13.56
 1,440 13.83 13.96 13.56 40 0 0.0
22/07/2016
13.83
 7,160 13.83 13.83 13.56 30 0 0.0
21/07/2016
13.83
 3,860 13.83 13.83 13.56 0 0 0
20/07/2016
13.83
 1,850 14.10 14.49 13.56 10 0 0.0
19/07/2016
14.10
 6,490 14.10 14.76 14.10 80 70 0.0
18/07/2016
14.10
 6,370 13.83 14.36 14.10 3,120 0 0.2
15/07/2016
13.83
 13,770 13.83 13.83 13.30 0 10 -0.0
14/07/2016
13.83
 19,670 14.36 14.36 13.56 0 80 -0.0
13/07/2016
14.36
 16,060 15.16 15.16 14.36 30 3,120 -0.2
12/07/2016
15.16
 4,490 15.42 15.42 15.16 1,010 0 0.1
11/07/2016
15.42
 3,890 15.69 15.69 15.42 1,400 0 0.1
08/07/2016
15.69
 15,870 15.82 15.82 15.56 0 0 0
07/07/2016
15.82
 2,450 15.96 15.96 15.82 30 0 0.0
06/07/2016
15.96
 3,390 15.82 15.96 15.69 0 2,440 -0.1
05/07/2016
15.82
 12,320 16.75 16.75 15.82 0 0 0
04/07/2016
16.75
 8,230 16.75 17.29 16.62 500 30 0.0
01/07/2016
16.75
 6,100 17.02 17.02 16.75 500 0 0.0
30/06/2016
17.02
 58,870 16.75 17.02 16.75 52,060 0 3.3
29/06/2016
16.75
 17,690 17.15 17.29 16.75 12,000 0 0.8
28/06/2016
17.15
 46,610 17.15 17.15 16.75 27,200 1,000 1.7
27/06/2016
17.15
 64,170 16.75 17.29 16.22 59,520 0 3.8
24/06/2016
16.75
 7,750 16.89 17.42 15.96 5,200 20 0.3
23/06/2016
16.89
 63,280 17.55 17.69 16.89 49,500 0 3.2
22/06/2016
17.55
 55,400 17.29 17.69 17.02 93,320 0 6.1
21/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/06/2016
17.29
 55,770 16.65 17.69 16.62 66,800 0 4.3
20/06/2016
16.65
 1,040 16.54 16.65 16.31 20 0 0.0
17/06/2016
16.54
 5,070 17.22 17.45 16.54 81,040 0 6.1
16/06/2016
17.22
 19,530 16.65 17.22 16.31 390,270 0 29.3
15/06/2016
16.65
 1,790 16.77 16.77 16.65 60 0 0.0
14/06/2016
16.77
 520 16.77 16.77 16.65 10 0 0.0
13/06/2016
16.77
 5,010 16.77 16.99 16.65 1,080 0 0.1
10/06/2016
16.77
 13,330 16.65 16.77 16.65 60 0 0.0
09/06/2016
16.65
 5,230 16.77 17.22 16.65 1,050 0 0.1
08/06/2016
16.77
 7,180 16.77 17.45 16.77 101,220 0 7.3
07/06/2016
16.77
 11,810 16.99 17.45 16.54 259,640 0 18.7
06/06/2016
16.99
 14,750 15.96 16.99 16.08 646,020 0 46.5
03/06/2016
15.96
 12,530 15.85 16.77 15.85 1,300 500 0.1
02/06/2016
15.85
 1,360 15.85 15.85 15.73 0 100 -0.0
01/06/2016
15.85
 1,550 15.96 15.96 15.62 480 0 0.0
31/05/2016
15.96
 3,120 15.96 15.96 15.96 40 970 -0.1
30/05/2016
15.96
 330 15.96 15.96 15.96 320 10 0.0
27/05/2016
15.96
 2,720 15.96 15.96 15.85 2,020 0 0.1
26/05/2016
15.96
 2,750 15.96 15.96 15.50 620 0 0.0
25/05/2016
15.96
 160 15.96 15.96 15.96 0 0 0
24/05/2016
15.96
 4,660 15.96 15.96 15.96 200 0 0.0
23/05/2016
15.96
 1,100 16.19 16.19 15.96 800 0 0.1
20/05/2016
16.19
 12,350 15.96 16.19 15.50 10,030 0 0.7
19/05/2016
15.96
 740 15.85 16.08 15.62 170 570 -0.0
18/05/2016
15.85
 1,080 16.08 16.08 15.39 470 0 0.0
17/05/2016
16.08
 3,460 15.85 16.08 15.73 180 0 0.0
16/05/2016
15.85
 3,040 15.62 15.85 15.04 280 0 0.0
13/05/2016
15.62
 13,450 15.96 15.96 15.50 60 0 0.0
12/05/2016
15.96
 8,460 15.50 15.96 15.39 670 1,000 -0.0
11/05/2016
15.50
 4,460 15.50 15.50 14.70 2,390 0 0.2
10/05/2016
15.50
 1,080 15.27 15.62 14.93 80 1,000 -0.1
09/05/2016
15.27
 2,940 15.50 15.50 14.93 0 0 0
06/05/2016
15.50
 6,460 15.16 15.50 15.16 116,390 1,000 7.1
05/05/2016
15.16
 9,850 15.50 15.73 15.16 90 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |