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)
03/12/2015
22.97
 560 23.43 23.43 22.75 10 0 0.0
02/12/2015
23.43
 130 23.20 24.56 23.43 10 0 0.0
01/12/2015
23.20
 930 22.97 23.20 21.61 240 100 0.0
30/11/2015
22.97
 940 22.75 24.34 22.75 260 400 -0.0
27/11/2015
22.75
 23,130 21.38 22.75 21.61 14,970 7,570 0.7
26/11/2015
21.38
 8,060 20.02 21.38 21.38 6,560 200 0.6
25/11/2015
20.02
 5,060 21.15 22.40 19.90 5,020 10 0.5
24/11/2015
21.15
 1,340 20.47 21.15 20.47 20 0 0.0
23/11/2015
20.47
 110 19.33 20.58 20.47 110 0 0.0
20/11/2015
19.33
 10,140 18.99 20.24 19.33 10,040 20 0.9
19/11/2015
18.99
 4,720 18.99 20.24 18.20 3,890 3,800 0.0
18/11/2015
18.99
 20 19.79 19.79 18.99 20 0 0.0
17/11/2015
19.79
 1,100 19.90 20.93 18.88 820 1,030 -0.0
16/11/2015
19.90
 1,510 18.65 19.90 18.20 500 170 0.0
13/11/2015
18.65
 7,270 18.99 20.24 18.08 6,250 5,000 0.1
12/11/2015
18.99
 2,180 20.24 21.38 18.99 2,130 0 0.2
11/11/2015
20.24
 110 20.13 20.24 20.13 0 0 0
10/11/2015
20.13
 5,030 18.99 20.24 18.08 4,850 140 0.4
09/11/2015
18.99
 6,580 20.13 20.24 18.99 6,520 800 0.5
06/11/2015
20.13
 6,490 20.02 20.13 18.65 60 2,520 -0.2
05/11/2015
20.02
 200 20.02 20.02 20.02 200 0 0.0
04/11/2015
20.02
 4,640 20.02 20.24 18.65 210 0 0.0
03/11/2015
20.02
 220 20.02 20.24 18.88 120 0 0.0
02/11/2015
20.02
 14,610 20.13 20.13 18.76 4,510 4,000 0.0
30/10/2015
20.13
 170 19.33 20.47 19.79 150 0 0.0
29/10/2015
19.33
 520 19.11 19.33 17.97 490 0 0.0
28/10/2015
19.11
 240 19.33 19.33 18.20 210 0 0.0
27/10/2015
19.33
 750 19.79 19.79 18.42 140 0 0.0
26/10/2015
19.79
 70 19.79 19.79 19.67 0 0 0
23/10/2015
19.79
 1,020 19.56 19.79 18.65 960 270 0.1
22/10/2015
19.56
 10 19.22 19.56 19.56 0 0 0
21/10/2015
19.22
 930 18.42 19.33 18.65 800 10 0.1
20/10/2015
18.42
 9,360 17.85 18.76 17.85 4,810 5,060 -0.0
19/10/2015
17.85
 40 16.83 17.97 16.49 0 10 -0.0
16/10/2015
16.83
 240 17.63 18.54 16.49 210 200 0.0
15/10/2015
17.63
 10,780 17.51 18.65 17.51 100 6,080 -0.5
14/10/2015
17.51
 7,400 16.38 17.51 16.60 4,040 3,000 0.1
13/10/2015
16.38
 5,720 15.35 16.38 15.35 1,770 1,540 0.0
12/10/2015
15.35
 4,600 14.78 15.35 15.01 1,640 1,000 0.0
09/10/2015
14.78
 4,180 14.78 15.13 14.78 500 0 0.0
08/10/2015
14.78
 9,120 14.56 15.01 14.56 4,260 1,000 0.2
07/10/2015
14.56
 4,140 14.22 14.56 14.33 210 0 0.0
06/10/2015
14.22
 3,300 14.10 14.22 14.10 2,420 0 0.2
05/10/2015
14.10
 10 14.10 14.10 14.10 0 0 0
02/10/2015
14.10
 3,510 14.10 14.10 13.99 2,510 0 0.2
01/10/2015
14.10
 5,690 14.10 14.22 13.99 2,020 0 0.1
30/09/2015
14.10
 2,260 14.10 14.10 13.99 2,120 0 0.1
29/09/2015
14.10
 2,700 13.99 14.10 13.87 2,370 430 0.1
28/09/2015
13.99
 150 13.99 13.99 13.65 10 0 0.0
25/09/2015
13.99
 4,890 13.99 13.99 13.76 390 0 0.0
24/09/2015
13.99
 100 14.10 14.10 13.87 100 0 0.0
23/09/2015
14.10
 990 14.10 14.10 13.65 960 190 0.0
22/09/2015
14.10
 0 14.10 14.10 14.10 0 0 0
21/09/2015
14.10
 410 14.10 14.10 13.42 160 360 -0.0
18/09/2015
14.10
 0 14.10 14.10 14.10 0 0 0
17/09/2015
14.10
 210 14.10 14.10 13.53 10 200 -0.0
16/09/2015
14.10
 460 14.10 14.10 13.65 160 0 0.0
15/09/2015
14.10
 0 14.10 14.10 14.10 0 0 0
14/09/2015
14.10
 530 14.10 14.10 13.65 330 100 0.0
11/09/2015
14.10
 600 14.10 14.10 13.65 20 100 -0.0
10/09/2015
14.10
 0 14.10 14.10 14.10 0 0 0
09/09/2015
14.10
 830 13.99 14.33 13.65 630 600 0.0
08/09/2015
13.99
 710 13.99 13.99 13.19 10 0 0.0
07/09/2015
13.99
 0 13.99 13.99 13.99 0 0 0
04/09/2015
13.99
 430 13.76 13.99 13.31 340 300 0.0
03/09/2015
13.76
 10 13.87 13.87 13.76 0 0 0
01/09/2015
13.87
 860 13.99 13.99 13.19 720 720 0
31/08/2015
13.99
 840 13.99 14.10 13.65 640 500 0.0
28/08/2015
13.99
 1,560 13.87 14.10 13.53 1,260 800 0.0
27/08/2015
13.87
 1,320 13.87 14.10 13.53 1,020 300 0.0
26/08/2015
13.87
 640 13.65 14.10 13.42 340 600 -0.0
25/08/2015
13.65
 1,770 13.53 13.65 12.74 1,520 600 0.1
24/08/2015
13.53
 400 13.53 13.53 13.53 330 30 0.0
21/08/2015
13.53
 620 13.53 13.99 13.42 590 600 -0.0
20/08/2015
13.53
 1,440 13.65 13.99 13.42 870 400 0.0
19/08/2015
13.65
 1,630 13.65 14.10 13.53 1,020 500 0.0
18/08/2015
13.65
 2,670 14.33 14.33 13.42 2,170 150 0.1
17/08/2015
14.33
 950 13.87 14.33 13.99 950 0 0.1
14/08/2015
13.87
 10 13.31 13.87 13.87 10 0 0.0
13/08/2015
13.31
 4,010 13.42 13.42 13.31 0 10 -0.0
12/08/2015
13.42
 110 13.42 13.42 13.19 110 10 0.0
11/08/2015
13.42
 0 13.42 13.42 13.42 0 0 0
10/08/2015
13.42
 0 13.42 13.42 13.42 0 0 0
07/08/2015
13.42
 410 13.53 13.53 13.42 410 410 0
06/08/2015
13.53
 5,020 13.42 13.53 13.42 20 2,020 -0.1
05/08/2015
13.42
 1,310 13.42 13.42 13.31 1,300 10 0.1
04/08/2015
13.42
 2,190 13.31 13.42 13.31 1,680 1,300 0.0
03/08/2015
13.31
 5,010 13.87 13.87 13.31 10 1,000 -0.1
31/07/2015
13.87
 0 13.87 13.87 13.87 0 0 0
30/07/2015
13.87
 1,050 13.53 13.99 13.08 920 1,000 -0.0
29/07/2015
13.53
 0 13.53 13.53 13.53 0 0 0
28/07/2015
13.53
 3,000 13.53 13.53 13.53 0 2,300 -0.1
27/07/2015
13.53
 1,020 13.53 13.53 13.53 0 500 -0.0
24/07/2015
13.53
 1,610 13.65 13.65 13.53 0 100 -0.0
23/07/2015
13.65
 310 13.65 13.65 13.42 310 10 0.0
22/07/2015
13.65
 5,090 13.65 13.65 13.53 20 90 -0.0
21/07/2015
13.65
 4,300 13.65 13.65 13.65 0 1,500 -0.1
20/07/2015
13.65
 3,100 13.65 13.65 13.65 1,000 310 0.0
17/07/2015
13.65
 1,800 13.76 13.99 13.65 1,700 440 0.1
16/07/2015
13.76
 610 13.76 13.76 13.42 520 40 0.0

Chính sách bảo mật | Điều khoản sử dụng |