CTCP Transimex (tms)

40.50
-0.50
(-1.22%)
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)
11/03/2016
23.64
 100 22.52 23.64 22.74 100 0 0.0
10/03/2016
22.52
 500 22.29 22.52 21.39 400 0 0.0
09/03/2016
22.29
 0 22.29 22.29 22.29 0 0 0
08/03/2016
22.29
 590 20.94 22.29 20.94 490 40 0.0
07/03/2016
20.94
 440 20.94 21.05 20.83 20 0 0.0
04/03/2016
20.94
 1,400 19.59 20.94 20.49 390 0 0.0
03/03/2016
19.59
 130 20.94 20.94 19.59 0 0 0
02/03/2016
20.94
 2,170 21.05 21.05 20.15 220 0 0.0
01/03/2016
21.05
 800 20.94 21.05 19.48 10 170 -0.0
29/02/2016
20.94
 3,300 19.93 20.94 18.69 900 2,030 -0.1
26/02/2016
19.93
 50 18.80 19.93 19.93 50 0 0.0
25/02/2016
18.80
 840 20.15 20.15 18.80 20 0 0.0
24/02/2016
20.15
 30 18.91 20.15 20.15 30 10 0.0
23/02/2016
18.91
 1,280 20.26 20.26 18.91 530 1,270 -0.1
22/02/2016
20.26
 430 20.04 20.26 18.91 430 30 0.0
19/02/2016
20.04
 480 20.04 20.04 20.04 30 480 -0.0
18/02/2016
20.04
 240 20.38 20.38 19.14 220 240 -0.0
17/02/2016
20.38
 270 20.04 20.38 20.15 20 30 -0.0
16/02/2016
20.04
 310 19.59 20.26 19.93 50 130 -0.0
15/02/2016
19.59
 340 19.93 19.93 18.58 130 210 -0.0
05/02/2016
19.93
 0 19.93 19.93 19.93 0 0 0
04/02/2016
19.93
 110 19.59 19.93 19.93 110 0 0.0
03/02/2016
19.59
 420 18.46 19.59 18.01 100 0 0.0
02/02/2016
18.46
 1,280 19.03 19.81 18.46 1,180 580 0.1
01/02/2016
19.03
 220 19.93 20.49 19.03 220 0 0.0
29/01/2016
19.93
 250 19.81 19.93 19.93 250 0 0.0
28/01/2016
19.81
 240 18.91 20.04 18.13 40 0 0.0
27/01/2016
18.91
 660 20.26 20.26 18.91 240 0 0.0
26/01/2016
20.26
 1,120 20.26 20.26 20.26 1,110 0 0.1
25/01/2016
20.26
 60 20.04 20.26 20.15 30 0 0.0
22/01/2016
20.04
 1,140 20.38 20.38 19.03 550 700 -0.0
21/01/2016
20.38
 30 20.38 20.38 20.38 30 0 0.0
20/01/2016
20.38
 450 19.81 20.38 19.81 440 80 0.0
19/01/2016
19.81
 100 19.14 19.81 19.81 100 0 0.0
18/01/2016
19.14
 670 20.49 20.49 19.14 50 0 0.0
15/01/2016
20.49
 130 19.36 20.49 20.49 40 0 0.0
14/01/2016
19.36
 4,200 20.60 20.94 19.36 100 4,040 -0.4
13/01/2016
20.60
 2,500 21.05 21.16 19.59 360 2,280 -0.2
12/01/2016
21.05
 640 20.49 21.16 20.49 410 10 0.0
11/01/2016
20.49
 460 20.49 21.05 19.25 340 0 0.0
08/01/2016
20.49
 300 20.38 21.16 19.14 230 30 0.0
07/01/2016
20.38
 370 21.28 22.52 20.38 150 230 -0.0
06/01/2016
21.28
 1,030 21.39 21.39 19.93 100 0 0.0
05/01/2016
21.39
 190 20.94 21.39 20.94 110 0 0.0
04/01/2016
20.94
 2,240 22.40 22.40 20.94 1,250 300 0.1
31/12/2015
22.40
 460 22.52 22.52 22.07 360 0 0.0
30/12/2015
22.52
 250 21.62 22.52 21.73 250 0 0.0
29/12/2015
21.62
 2,000 21.62 21.62 21.62 2,000 0 0.2
28/12/2015
21.62
 120 21.50 21.62 21.62 110 0 0.0
25/12/2015
21.50
 1,040 21.39 21.84 20.04 180 0 0.0
24/12/2015
21.39
 3,180 20.49 21.39 20.26 3,070 3,170 -0.0
23/12/2015
20.49
 4,780 19.48 20.71 19.36 4,410 4,020 0.0
22/12/2015
19.48
 80 20.38 21.16 19.48 10 10 0
21/12/2015
20.38
 60 21.62 21.95 20.38 40 0 0.0
18/12/2015: Cổ tức tiền mặt tỉ lệ: 9%
18/12/2015
21.62
 10 20.85 21.62 21.62 0 0 0
17/12/2015
20.85
 130 20.96 20.96 20.85 20 0 0.0
16/12/2015
20.96
 150 21.85 22.30 20.85 20 120 -0.0
15/12/2015
21.85
 17,760 21.30 21.85 21.52 17,650 5,790 1.2
14/12/2015
21.30
 2,090 22.30 22.30 20.74 60 20 0.0
11/12/2015
22.30
 1,590 21.74 22.30 20.74 1,590 0 0.2
10/12/2015
21.74
 7,260 21.85 21.85 20.40 600 0 0.1
09/12/2015
21.85
 1,610 22.30 22.30 20.74 230 200 0.0
08/12/2015
22.30
 30 22.75 22.75 21.18 10 0 0.0
07/12/2015
22.75
 1,200 22.30 23.19 20.74 40 0 0.0
04/12/2015
22.30
 1,140 22.52 22.52 21.41 1,010 1,000 0.0
03/12/2015
22.52
 560 22.97 22.97 22.30 10 0 0.0
02/12/2015
22.97
 130 22.75 24.08 22.97 10 0 0.0
01/12/2015
22.75
 930 22.52 22.75 21.18 240 100 0.0
30/11/2015
22.52
 940 22.30 23.86 22.30 260 400 -0.0
27/11/2015
22.30
 23,130 20.96 22.30 21.18 14,970 7,570 0.7
26/11/2015
20.96
 8,060 19.62 20.96 20.96 6,560 200 0.6
25/11/2015
19.62
 5,060 20.74 21.96 19.51 5,020 10 0.5
24/11/2015
20.74
 1,340 20.07 20.74 20.07 20 0 0.0
23/11/2015
20.07
 110 18.95 20.18 20.07 110 0 0.0
20/11/2015
18.95
 10,140 18.62 19.85 18.95 10,040 20 0.9
19/11/2015
18.62
 4,720 18.62 19.85 17.84 3,890 3,800 0.0
18/11/2015
18.62
 20 19.40 19.40 18.62 20 0 0.0
17/11/2015
19.40
 1,100 19.51 20.52 18.51 820 1,030 -0.0
16/11/2015
19.51
 1,510 18.29 19.51 17.84 500 170 0.0
13/11/2015
18.29
 7,270 18.62 19.85 17.73 6,250 5,000 0.1
12/11/2015
18.62
 2,180 19.85 20.96 18.62 2,130 0 0.2
11/11/2015
19.85
 110 19.73 19.85 19.73 0 0 0
10/11/2015
19.73
 5,030 18.62 19.85 17.73 4,850 140 0.4
09/11/2015
18.62
 6,580 19.73 19.85 18.62 6,520 800 0.5
06/11/2015
19.73
 6,490 19.62 19.73 18.29 60 2,520 -0.2
05/11/2015
19.62
 200 19.62 19.62 19.62 200 0 0.0
04/11/2015
19.62
 4,640 19.62 19.85 18.29 210 0 0.0
03/11/2015
19.62
 220 19.62 19.85 18.51 120 0 0.0
02/11/2015
19.62
 14,610 19.73 19.73 18.40 4,510 4,000 0.0
30/10/2015
19.73
 170 18.95 20.07 19.40 150 0 0.0
29/10/2015
18.95
 520 18.73 18.95 17.62 490 0 0.0
28/10/2015
18.73
 240 18.95 18.95 17.84 210 0 0.0
27/10/2015
18.95
 750 19.40 19.40 18.06 140 0 0.0
26/10/2015
19.40
 70 19.40 19.40 19.29 0 0 0
23/10/2015
19.40
 1,020 19.18 19.40 18.29 960 270 0.1
22/10/2015
19.18
 10 18.84 19.18 19.18 0 0 0
21/10/2015
18.84
 930 18.06 18.95 18.29 800 10 0.1
20/10/2015
18.06
 9,360 17.50 18.40 17.50 4,810 5,060 -0.0
19/10/2015
17.50
 40 16.50 17.62 16.17 0 10 -0.0
16/10/2015
16.50
 240 17.28 18.17 16.17 210 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |