CTCP Transimex (tms)

38.70
-0.20
(-0.51%)
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)
27/10/2016
13.04
 3,480 13.95 13.95 13.02 0 0 0
26/10/2016
13.95
 70 13.95 13.95 13.82 0 40 -0.0
25/10/2016
13.95
 2,040 14.60 14.60 13.95 0 0 0
24/10/2016
14.60
 690 14.60 14.60 13.95 490 0 0.0
21/10/2016
14.60
 510 14.60 14.60 14.60 0 0 0
20/10/2016
14.60
 660 14.60 14.84 14.60 0 0 0
19/10/2016
14.60
 1,050 13.82 14.60 14.08 0 500 -0.0
18/10/2016
13.82
 730 14.21 14.84 13.82 0 0 0
17/10/2016
14.21
 2,090 14.16 14.34 14.16 0 0 0
14/10/2016
14.16
 30 14.78 14.78 14.16 0 0 0
13/10/2016
14.78
 560 14.26 14.97 14.34 0 0 0
12/10/2016
14.26
 770 14.86 15.12 14.26 0 0 0
11/10/2016
14.86
 910 14.86 14.97 14.08 0 0 0
10/10/2016
14.86
 310 14.86 14.86 14.34 0 0 0
07/10/2016
14.86
 0 14.86 14.86 14.86 0 0 0
06/10/2016
14.86
 1,140 14.34 14.86 14.52 10 0 0.0
05/10/2016
14.34
 1,050 14.60 14.60 14.34 0 0 0
04/10/2016
14.60
 150 14.89 14.89 14.60 50 0 0.0
03/10/2016
14.89
 0 14.89 14.89 14.89 0 0 0
30/09/2016
14.89
 1,390 14.86 14.99 14.37 0 0 0
29/09/2016
14.86
 4,460 14.21 14.86 14.34 0 50 -0.0
28/09/2016
14.21
 3,040 14.11 14.21 14.08 0 0 0
27/09/2016
14.11
 1,530 14.08 14.11 14.08 0 10 -0.0
26/09/2016
14.08
 5,970 14.18 14.18 13.82 0 0 0
23/09/2016
14.18
 1,540 14.18 14.21 14.18 0 0 0
22/09/2016
14.18
 3,790 13.82 14.21 13.56 0 0 0
21/09/2016
13.82
 2,610 13.56 13.82 13.56 0 0 0
20/09/2016
13.56
 0 13.56 13.56 13.56 0 0 0
19/09/2016
13.56
 1,460 13.69 13.82 13.56 0 0 0
16/09/2016
13.69
 1,630 13.69 14.31 13.69 0 0 0
15/09/2016
13.69
 760 13.79 13.79 13.69 0 0 0
14/09/2016
13.79
 3,190 13.79 14.05 13.56 30 0 0.0
13/09/2016
13.79
 3,660 13.82 14.29 13.56 220 0 0.0
12/09/2016
13.82
 780 14.08 14.08 13.71 0 0 0
09/09/2016
14.08
 2,490 14.47 14.47 14.08 0 0 0
08/09/2016
14.47
 3,690 14.73 14.73 14.08 0 250 -0.0
07/09/2016
14.73
 430 14.86 14.86 14.60 0 0 0
06/09/2016
14.86
 600 14.73 14.86 14.86 600 0 0.0
05/09/2016
14.73
 1,590 14.73 14.73 14.47 0 0 0
01/09/2016
14.73
 1,950 14.86 14.86 14.60 0 0 0
31/08/2016
14.86
 3,100 14.86 14.86 14.47 20 600 -0.0
30/08/2016
14.86
 3,420 14.86 14.86 14.60 0 0 0
29/08/2016
14.86
 1,340 14.86 14.86 14.47 0 0 0
26/08/2016
14.86
 5,520 14.99 15.12 14.86 3,300 0 0.2
25/08/2016
14.99
 3,870 14.99 14.99 14.60 3,290 20 0.2
24/08/2016
14.99
 1,860 14.34 15.12 14.73 0 0 0
23/08/2016
14.34
 1,730 14.34 15.12 14.34 470 0 0.0
22/08/2016
14.34
 9,480 15.25 15.25 14.34 0 6,570 -0.4
19/08/2016
15.25
 6,560 15.25 15.25 14.99 0 0 0
18/08/2016
15.25
 6,840 14.73 15.25 14.60 10 460 -0.0
17/08/2016
14.73
 6,010 14.60 15.38 14.73 0 0 0
16/08/2016
14.60
 2,370 14.73 14.73 14.60 0 0 0
15/08/2016
14.73
 2,600 14.73 14.73 14.34 0 20 -0.0
12/08/2016
14.73
 4,030 14.86 14.86 14.21 0 0 0
11/08/2016
14.86
 600 15.38 15.51 14.86 0 0 0
10/08/2016
15.38
 11,590 15.77 15.77 14.99 900 0 0.1
09/08/2016
15.77
 54,050 14.86 15.77 15.12 40,760 0 2.5
08/08/2016
14.86
 6,010 13.95 14.86 14.08 0 0 0
05/08/2016
13.95
 18,270 13.04 13.95 12.83 13,180 900 0.6
04/08/2016
13.04
 3,650 13.04 13.30 13.04 470 0 0.0
03/08/2016
13.04
 1,300 13.56 13.56 13.04 0 0 0
02/08/2016
13.56
 720 13.56 13.56 13.30 0 10 -0.0
01/08/2016
13.56
 1,310 13.30 13.56 13.04 0 480 -0.0
29/07/2016
13.30
 1,360 13.30 13.56 13.30 0 10 -0.0
28/07/2016
13.30
 2,770 13.30 13.30 13.17 0 0 0
27/07/2016
13.30
 1,620 13.56 13.56 13.30 0 0 0
26/07/2016
13.56
 2,020 13.30 13.56 13.30 0 0 0
25/07/2016
13.30
 1,440 13.56 13.69 13.30 40 0 0.0
22/07/2016
13.56
 7,160 13.56 13.56 13.30 30 0 0.0
21/07/2016
13.56
 3,860 13.56 13.56 13.30 0 0 0
20/07/2016
13.56
 1,850 13.82 14.21 13.30 10 0 0.0
19/07/2016
13.82
 6,490 13.82 14.47 13.82 80 70 0.0
18/07/2016
13.82
 6,370 13.56 14.08 13.82 3,120 0 0.2
15/07/2016
13.56
 13,770 13.56 13.56 13.04 0 10 -0.0
14/07/2016
13.56
 19,670 14.08 14.08 13.30 0 80 -0.0
13/07/2016
14.08
 16,060 14.86 14.86 14.08 30 3,120 -0.2
12/07/2016
14.86
 4,490 15.12 15.12 14.86 1,010 0 0.1
11/07/2016
15.12
 3,890 15.38 15.38 15.12 1,400 0 0.1
08/07/2016
15.38
 15,870 15.51 15.51 15.25 0 0 0
07/07/2016
15.51
 2,450 15.64 15.64 15.51 30 0 0.0
06/07/2016
15.64
 3,390 15.51 15.64 15.38 0 2,440 -0.1
05/07/2016
15.51
 12,320 16.43 16.43 15.51 0 0 0
04/07/2016
16.43
 8,230 16.43 16.95 16.30 500 30 0.0
01/07/2016
16.43
 6,100 16.69 16.69 16.43 500 0 0.0
30/06/2016
16.69
 58,870 16.43 16.69 16.43 52,060 0 3.3
29/06/2016
16.43
 17,690 16.82 16.95 16.43 12,000 0 0.8
28/06/2016
16.82
 46,610 16.82 16.82 16.43 27,200 1,000 1.7
27/06/2016
16.82
 64,170 16.43 16.95 15.90 59,520 0 3.8
24/06/2016
16.43
 7,750 16.56 17.08 15.64 5,200 20 0.3
23/06/2016
16.56
 63,280 17.21 17.34 16.56 49,500 0 3.2
22/06/2016
17.21
 55,400 16.95 17.34 16.69 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
16.95
 55,770 16.32 17.34 16.30 66,800 0 4.3
20/06/2016
16.32
 1,040 16.21 16.32 15.99 20 0 0.0
17/06/2016
16.21
 5,070 16.89 17.11 16.21 81,040 0 6.1
16/06/2016
16.89
 19,530 16.32 16.89 15.99 390,270 0 29.3
15/06/2016
16.32
 1,790 16.44 16.44 16.32 60 0 0.0
14/06/2016
16.44
 520 16.44 16.44 16.32 10 0 0.0
13/06/2016
16.44
 5,010 16.44 16.66 16.32 1,080 0 0.1
10/06/2016
16.44
 13,330 16.32 16.44 16.32 60 0 0.0
09/06/2016
16.32
 5,230 16.44 16.89 16.32 1,050 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |