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
(2026-02-23) 		-0.35 -0.85% 13,600 1,500 0.1
41
41.35
41
2 tháng
(2026-01-16) 		0.46 1.14% 32,200 4,800 0.2
40.54
41.50
41
3 tháng
(2025-12-17) 		1.49 3.77% 58,700 4,800 0.2
39.41
41.50
41
6 tháng
(2025-09-18) 		0.79 1.97% 248,100 5,400 0.2
39.12
41.50
41
12 tháng
(2025-03-24) 		0.51 1.25% 631,300 -62,636 -2.6
35.42
42.70
41
24 tháng
(2024-03-27) 		-7.72 -15.84% 1,671,600 -273,962 -13.6
35.42
51.37
41
36 tháng
(2023-04-03) 		5.84 16.62% 5,026,000 -1,118,375 -57.0
31
51.37
41
60 tháng
(2021-04-12) 		12.61 44.41% 26,310,500 -890,118 -39.3
22
72.58
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2016
16.44
 7,180 16.44 17.11 16.44 101,220 0 7.3
07/06/2016
16.44
 11,810 16.66 17.11 16.21 259,640 0 18.7
06/06/2016
16.66
 14,750 15.65 16.66 15.76 646,020 0 46.5
03/06/2016
15.65
 12,530 15.54 16.44 15.54 1,300 500 0.1
02/06/2016
15.54
 1,360 15.54 15.54 15.42 0 100 -0.0
01/06/2016
15.54
 1,550 15.65 15.65 15.31 480 0 0.0
31/05/2016
15.65
 3,120 15.65 15.65 15.65 40 970 -0.1
30/05/2016
15.65
 330 15.65 15.65 15.65 320 10 0.0
27/05/2016
15.65
 2,720 15.65 15.65 15.54 2,020 0 0.1
26/05/2016
15.65
 2,750 15.65 15.65 15.20 620 0 0.0
25/05/2016
15.65
 160 15.65 15.65 15.65 0 0 0
24/05/2016
15.65
 4,660 15.65 15.65 15.65 200 0 0.0
23/05/2016
15.65
 1,100 15.87 15.87 15.65 800 0 0.1
20/05/2016
15.87
 12,350 15.65 15.87 15.20 10,030 0 0.7
19/05/2016
15.65
 740 15.54 15.76 15.31 170 570 -0.0
18/05/2016
15.54
 1,080 15.76 15.76 15.09 470 0 0.0
17/05/2016
15.76
 3,460 15.54 15.76 15.42 180 0 0.0
16/05/2016
15.54
 3,040 15.31 15.54 14.75 280 0 0.0
13/05/2016
15.31
 13,450 15.65 15.65 15.20 60 0 0.0
12/05/2016
15.65
 8,460 15.20 15.65 15.09 670 1,000 -0.0
11/05/2016
15.20
 4,460 15.20 15.20 14.41 2,390 0 0.2
10/05/2016
15.20
 1,080 14.97 15.31 14.64 80 1,000 -0.1
09/05/2016
14.97
 2,940 15.20 15.20 14.64 0 0 0
06/05/2016
15.20
 6,460 14.86 15.20 14.86 116,390 1,000 7.1
05/05/2016
14.86
 9,850 15.20 15.42 14.86 90 0 0.0
04/05/2016
15.20
 3,730 15.54 15.54 15.20 1,160 1,340 -0.0
29/04/2016
15.54
 4,930 15.54 15.54 15.31 620 0 0.0
28/04/2016
15.54
 11,040 15.54 15.65 15.31 1,710 0 0.1
27/04/2016
15.54
 2,390 15.42 15.54 15.20 690 0 0.0
26/04/2016
15.42
 12,110 15.54 15.54 15.31 10,060 360 0.7
25/04/2016
15.54
 16,620 15.54 15.54 15.20 10,520 2,200 0.6
22/04/2016
15.54
 24,310 15.09 15.54 15.09 5,270 800 0.3
21/04/2016
15.09
 5,320 15.09 15.09 14.64 4,520 200 0.3
20/04/2016
15.09
 10,360 14.86 15.09 14.97 5,660 0 0.4
19/04/2016
14.86
 15,030 15.54 15.54 14.86 9,730 200 0.6
15/04/2016
15.54
 11,770 15.31 15.54 14.97 6,730 0 0.5
14/04/2016
15.31
 7,110 15.65 15.65 15.20 2,220 100 0.1
13/04/2016
15.65
 17,430 15.31 15.76 14.75 7,980 2,140 0.4
12/04/2016
15.31
 42,610 16.10 16.10 14.97 19,250 900 1.2
11/04/2016
16.10
 20,760 15.99 16.44 15.09 6,500 0 0.5
08/04/2016
15.99
 30,890 14.97 15.99 15.09 8,150 0 0.6
07/04/2016
14.97
 133,540 14.07 14.97 13.17 29,270 870 1.7
06/04/2016
14.07
 12,220 15.09 15.09 14.07 10,000 0 0.6
05/04/2016
15.09
 28,440 16.21 16.21 15.09 20,000 0 1.3
04/04/2016
16.21
 9,740 17.34 17.34 16.21 9,120 0 0.7
01/04/2016
17.34
 35,890 18.58 18.58 17.34 35,100 0 2.7
31/03/2016
18.58
 3,630 19.93 19.93 18.58 1,080 0 0.1
30/03/2016
19.93
 3,880 21.39 21.39 19.93 670 200 0.0
29/03/2016
21.39
 380 22.52 22.52 20.94 210 0 0.0
28/03/2016
22.52
 10 22.52 22.52 22.52 0 10 -0.0
25/03/2016
22.52
 270 22.74 22.74 22.52 0 0 0
24/03/2016
22.74
 30 23.19 23.19 22.74 0 0 0
23/03/2016
23.19
 170 23.87 23.87 22.74 170 20 0.0
22/03/2016
23.87
 40 22.74 23.87 22.74 30 20 0.0
21/03/2016
22.74
 350 23.87 24.99 22.74 210 0 0.0
18/03/2016
23.87
 470 22.52 23.87 22.40 230 0 0.0
17/03/2016
22.52
 120 23.42 23.42 22.29 20 0 0.0
16/03/2016
23.42
 400 23.64 23.64 22.29 70 140 -0.0
15/03/2016
23.64
 120 23.87 24.77 22.40 90 0 0.0
14/03/2016
23.87
 920 23.64 24.77 23.87 370 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |