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)
11/11/2016
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
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

Chính sách bảo mật | Điều khoản sử dụng |