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)
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
25/01/2016
20.67
 60 20.44 20.67 20.55 30 0 0.0
22/01/2016
20.44
 1,140 20.78 20.78 19.41 550 700 -0.0
21/01/2016
20.78
 30 20.78 20.78 20.78 30 0 0.0
20/01/2016
20.78
 450 20.21 20.78 20.21 440 80 0.0
19/01/2016
20.21
 100 19.52 20.21 20.21 100 0 0.0
18/01/2016
19.52
 670 20.90 20.90 19.52 50 0 0.0
15/01/2016
20.90
 130 19.75 20.90 20.90 40 0 0.0
14/01/2016
19.75
 4,200 21.01 21.36 19.75 100 4,040 -0.4
13/01/2016
21.01
 2,500 21.47 21.59 19.98 360 2,280 -0.2
12/01/2016
21.47
 640 20.90 21.59 20.90 410 10 0.0
11/01/2016
20.90
 460 20.90 21.47 19.64 340 0 0.0
08/01/2016
20.90
 300 20.78 21.59 19.52 230 30 0.0
07/01/2016
20.78
 370 21.70 22.97 20.78 150 230 -0.0
06/01/2016
21.70
 1,030 21.82 21.82 20.32 100 0 0.0
05/01/2016
21.82
 190 21.36 21.82 21.36 110 0 0.0
04/01/2016
21.36
 2,240 22.85 22.85 21.36 1,250 300 0.1
31/12/2015
22.85
 460 22.97 22.97 22.51 360 0 0.0
30/12/2015
22.97
 250 22.05 22.97 22.16 250 0 0.0
29/12/2015
22.05
 2,000 22.05 22.05 22.05 2,000 0 0.2
28/12/2015
22.05
 120 21.93 22.05 22.05 110 0 0.0
25/12/2015
21.93
 1,040 21.82 22.28 20.44 180 0 0.0
24/12/2015
21.82
 3,180 20.90 21.82 20.67 3,070 3,170 -0.0
23/12/2015
20.90
 4,780 19.87 21.13 19.75 4,410 4,020 0.0
22/12/2015
19.87
 80 20.78 21.59 19.87 10 10 0
21/12/2015
20.78
 60 22.05 22.39 20.78 40 0 0.0
18/12/2015: Cổ tức tiền mặt tỉ lệ: 9%
18/12/2015
22.05
 10 21.27 22.05 22.05 0 0 0
17/12/2015
21.27
 130 21.38 21.38 21.27 20 0 0.0
16/12/2015
21.38
 150 22.29 22.75 21.27 20 120 -0.0
15/12/2015
22.29
 17,760 21.72 22.29 21.95 17,650 5,790 1.2
14/12/2015
21.72
 2,090 22.75 22.75 21.15 60 20 0.0
11/12/2015
22.75
 1,590 22.18 22.75 21.15 1,590 0 0.2
10/12/2015
22.18
 7,260 22.29 22.29 20.81 600 0 0.1
09/12/2015
22.29
 1,610 22.75 22.75 21.15 230 200 0.0
08/12/2015
22.75
 30 23.20 23.20 21.61 10 0 0.0
07/12/2015
23.20
 1,200 22.75 23.65 21.15 40 0 0.0
04/12/2015
22.75
 1,140 22.97 22.97 21.84 1,010 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |