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)
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
04/05/2016
15.50
 3,730 15.85 15.85 15.50 1,160 1,340 -0.0
29/04/2016
15.85
 4,930 15.85 15.85 15.62 620 0 0.0
28/04/2016
15.85
 11,040 15.85 15.96 15.62 1,710 0 0.1
27/04/2016
15.85
 2,390 15.73 15.85 15.50 690 0 0.0
26/04/2016
15.73
 12,110 15.85 15.85 15.62 10,060 360 0.7
25/04/2016
15.85
 16,620 15.85 15.85 15.50 10,520 2,200 0.6
22/04/2016
15.85
 24,310 15.39 15.85 15.39 5,270 800 0.3
21/04/2016
15.39
 5,320 15.39 15.39 14.93 4,520 200 0.3
20/04/2016
15.39
 10,360 15.16 15.39 15.27 5,660 0 0.4
19/04/2016
15.16
 15,030 15.85 15.85 15.16 9,730 200 0.6
15/04/2016
15.85
 11,770 15.62 15.85 15.27 6,730 0 0.5
14/04/2016
15.62
 7,110 15.96 15.96 15.50 2,220 100 0.1
13/04/2016
15.96
 17,430 15.62 16.08 15.04 7,980 2,140 0.4
12/04/2016
15.62
 42,610 16.42 16.42 15.27 19,250 900 1.2
11/04/2016
16.42
 20,760 16.31 16.77 15.39 6,500 0 0.5
08/04/2016
16.31
 30,890 15.27 16.31 15.39 8,150 0 0.6
07/04/2016
15.27
 133,540 14.35 15.27 13.44 29,270 870 1.7
06/04/2016
14.35
 12,220 15.39 15.39 14.35 10,000 0 0.6
05/04/2016
15.39
 28,440 16.54 16.54 15.39 20,000 0 1.3
04/04/2016
16.54
 9,740 17.68 17.68 16.54 9,120 0 0.7
01/04/2016
17.68
 35,890 18.95 18.95 17.68 35,100 0 2.7
31/03/2016
18.95
 3,630 20.32 20.32 18.95 1,080 0 0.1
30/03/2016
20.32
 3,880 21.82 21.82 20.32 670 200 0.0
29/03/2016
21.82
 380 22.97 22.97 21.36 210 0 0.0
28/03/2016
22.97
 10 22.97 22.97 22.97 0 10 -0.0
25/03/2016
22.97
 270 23.20 23.20 22.97 0 0 0
24/03/2016
23.20
 30 23.66 23.66 23.20 0 0 0
23/03/2016
23.66
 170 24.34 24.34 23.20 170 20 0.0
22/03/2016
24.34
 40 23.20 24.34 23.20 30 20 0.0
21/03/2016
23.20
 350 24.34 25.49 23.20 210 0 0.0
18/03/2016
24.34
 470 22.97 24.34 22.85 230 0 0.0
17/03/2016
22.97
 120 23.88 23.88 22.74 20 0 0.0
16/03/2016
23.88
 400 24.11 24.11 22.74 70 140 -0.0
15/03/2016
24.11
 120 24.34 25.26 22.85 90 0 0.0
14/03/2016
24.34
 920 24.11 25.26 24.34 370 200 0.0
11/03/2016
24.11
 100 22.97 24.11 23.20 100 0 0.0
10/03/2016
22.97
 500 22.74 22.97 21.82 400 0 0.0
09/03/2016
22.74
 0 22.74 22.74 22.74 0 0 0
08/03/2016
22.74
 590 21.36 22.74 21.36 490 40 0.0
07/03/2016
21.36
 440 21.36 21.47 21.24 20 0 0.0
04/03/2016
21.36
 1,400 19.98 21.36 20.90 390 0 0.0
03/03/2016
19.98
 130 21.36 21.36 19.98 0 0 0
02/03/2016
21.36
 2,170 21.47 21.47 20.55 220 0 0.0
01/03/2016
21.47
 800 21.36 21.47 19.87 10 170 -0.0
29/02/2016
21.36
 3,300 20.32 21.36 19.06 900 2,030 -0.1
26/02/2016
20.32
 50 19.18 20.32 20.32 50 0 0.0
25/02/2016
19.18
 840 20.55 20.55 19.18 20 0 0.0
24/02/2016
20.55
 30 19.29 20.55 20.55 30 10 0.0
23/02/2016
19.29
 1,280 20.67 20.67 19.29 530 1,270 -0.1
22/02/2016
20.67
 430 20.44 20.67 19.29 430 30 0.0
19/02/2016
20.44
 480 20.44 20.44 20.44 30 480 -0.0
18/02/2016
20.44
 240 20.78 20.78 19.52 220 240 -0.0
17/02/2016
20.78
 270 20.44 20.78 20.55 20 30 -0.0
16/02/2016
20.44
 310 19.98 20.67 20.32 50 130 -0.0
15/02/2016
19.98
 340 20.32 20.32 18.95 130 210 -0.0
05/02/2016
20.32
 0 20.32 20.32 20.32 0 0 0
04/02/2016
20.32
 110 19.98 20.32 20.32 110 0 0.0
03/02/2016
19.98
 420 18.83 19.98 18.37 100 0 0.0
02/02/2016
18.83
 1,280 19.41 20.21 18.83 1,180 580 0.1
01/02/2016
19.41
 220 20.32 20.90 19.41 220 0 0.0
29/01/2016
20.32
 250 20.21 20.32 20.32 250 0 0.0
28/01/2016
20.21
 240 19.29 20.44 18.49 40 0 0.0
27/01/2016
19.29
 660 20.67 20.67 19.29 240 0 0.0
26/01/2016
20.67
 1,120 20.67 20.67 20.67 1,110 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |