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)
15/10/2015
17.28
 10,780 17.17 18.29 17.17 100 6,080 -0.5
14/10/2015
17.17
 7,400 16.06 17.17 16.28 4,040 3,000 0.1
13/10/2015
16.06
 5,720 15.05 16.06 15.05 1,770 1,540 0.0
12/10/2015
15.05
 4,600 14.49 15.05 14.72 1,640 1,000 0.0
09/10/2015
14.49
 4,180 14.49 14.83 14.49 500 0 0.0
08/10/2015
14.49
 9,120 14.27 14.72 14.27 4,260 1,000 0.2
07/10/2015
14.27
 4,140 13.94 14.27 14.05 210 0 0.0
06/10/2015
13.94
 3,300 13.83 13.94 13.83 2,420 0 0.2
05/10/2015
13.83
 10 13.83 13.83 13.83 0 0 0
02/10/2015
13.83
 3,510 13.83 13.83 13.71 2,510 0 0.2
01/10/2015
13.83
 5,690 13.83 13.94 13.71 2,020 0 0.1
30/09/2015
13.83
 2,260 13.83 13.83 13.71 2,120 0 0.1
29/09/2015
13.83
 2,700 13.71 13.83 13.60 2,370 430 0.1
28/09/2015
13.71
 150 13.71 13.71 13.38 10 0 0.0
25/09/2015
13.71
 4,890 13.71 13.71 13.49 390 0 0.0
24/09/2015
13.71
 100 13.83 13.83 13.60 100 0 0.0
23/09/2015
13.83
 990 13.83 13.83 13.38 960 190 0.0
22/09/2015
13.83
 0 13.83 13.83 13.83 0 0 0
21/09/2015
13.83
 410 13.83 13.83 13.16 160 360 -0.0
18/09/2015
13.83
 0 13.83 13.83 13.83 0 0 0
17/09/2015
13.83
 210 13.83 13.83 13.27 10 200 -0.0
16/09/2015
13.83
 460 13.83 13.83 13.38 160 0 0.0
15/09/2015
13.83
 0 13.83 13.83 13.83 0 0 0
14/09/2015
13.83
 530 13.83 13.83 13.38 330 100 0.0
11/09/2015
13.83
 600 13.83 13.83 13.38 20 100 -0.0
10/09/2015
13.83
 0 13.83 13.83 13.83 0 0 0
09/09/2015
13.83
 830 13.71 14.05 13.38 630 600 0.0
08/09/2015
13.71
 710 13.71 13.71 12.93 10 0 0.0
07/09/2015
13.71
 0 13.71 13.71 13.71 0 0 0
04/09/2015
13.71
 430 13.49 13.71 13.04 340 300 0.0
03/09/2015
13.49
 10 13.60 13.60 13.49 0 0 0
01/09/2015
13.60
 860 13.71 13.71 12.93 720 720 0
31/08/2015
13.71
 840 13.71 13.83 13.38 640 500 0.0
28/08/2015
13.71
 1,560 13.60 13.83 13.27 1,260 800 0.0
27/08/2015
13.60
 1,320 13.60 13.83 13.27 1,020 300 0.0
26/08/2015
13.60
 640 13.38 13.83 13.16 340 600 -0.0
25/08/2015
13.38
 1,770 13.27 13.38 12.49 1,520 600 0.1
24/08/2015
13.27
 400 13.27 13.27 13.27 330 30 0.0
21/08/2015
13.27
 620 13.27 13.71 13.16 590 600 -0.0
20/08/2015
13.27
 1,440 13.38 13.71 13.16 870 400 0.0
19/08/2015
13.38
 1,630 13.38 13.83 13.27 1,020 500 0.0
18/08/2015
13.38
 2,670 14.05 14.05 13.16 2,170 150 0.1
17/08/2015
14.05
 950 13.60 14.05 13.71 950 0 0.1
14/08/2015
13.60
 10 13.04 13.60 13.60 10 0 0.0
13/08/2015
13.04
 4,010 13.16 13.16 13.04 0 10 -0.0
12/08/2015
13.16
 110 13.16 13.16 12.93 110 10 0.0
11/08/2015
13.16
 0 13.16 13.16 13.16 0 0 0
10/08/2015
13.16
 0 13.16 13.16 13.16 0 0 0
07/08/2015
13.16
 410 13.27 13.27 13.16 410 410 0
06/08/2015
13.27
 5,020 13.16 13.27 13.16 20 2,020 -0.1
05/08/2015
13.16
 1,310 13.16 13.16 13.04 1,300 10 0.1
04/08/2015
13.16
 2,190 13.04 13.16 13.04 1,680 1,300 0.0
03/08/2015
13.04
 5,010 13.60 13.60 13.04 10 1,000 -0.1
31/07/2015
13.60
 0 13.60 13.60 13.60 0 0 0
30/07/2015
13.60
 1,050 13.27 13.71 12.82 920 1,000 -0.0
29/07/2015
13.27
 0 13.27 13.27 13.27 0 0 0
28/07/2015
13.27
 3,000 13.27 13.27 13.27 0 2,300 -0.1
27/07/2015
13.27
 1,020 13.27 13.27 13.27 0 500 -0.0
24/07/2015
13.27
 1,610 13.38 13.38 13.27 0 100 -0.0
23/07/2015
13.38
 310 13.38 13.38 13.16 310 10 0.0
22/07/2015
13.38
 5,090 13.38 13.38 13.27 20 90 -0.0
21/07/2015
13.38
 4,300 13.38 13.38 13.38 0 1,500 -0.1
20/07/2015
13.38
 3,100 13.38 13.38 13.38 1,000 310 0.0
17/07/2015
13.38
 1,800 13.49 13.71 13.38 1,700 440 0.1
16/07/2015
13.49
 610 13.49 13.49 13.16 520 40 0.0
15/07/2015
13.49
 1,970 13.38 13.49 13.16 1,950 520 0.1
14/07/2015
13.38
 6,260 13.38 13.38 13.27 5,250 2,250 0.2
13/07/2015
13.38
 1,710 13.49 13.83 12.71 10 550 -0.0
10/07/2015
13.49
 5,420 13.38 14.05 13.38 120 300 -0.0
09/07/2015
13.38
 5,510 14.05 14.27 13.38 550 360 0.0
08/07/2015
14.05
 8,310 14.05 14.27 13.38 340 1,120 -0.0
07/07/2015
14.05
 440 14.27 14.27 13.71 360 120 0.0
06/07/2015
14.27
 17,370 13.49 14.38 13.38 3,220 0 0.2
03/07/2015
13.49
 17,620 13.38 13.60 13.38 5,030 0 0.3
02/07/2015
13.38
 2,470 13.38 13.38 13.38 2,000 0 0.1
01/07/2015
13.38
 5,060 13.38 13.49 12.93 750 0 0.0
30/06/2015
13.38
 2,240 13.38 13.38 13.38 200 0 0.0
29/06/2015
13.38
 400 13.38 13.38 13.38 300 0 0.0
26/06/2015
13.38
 9,050 13.49 13.49 12.93 60 0 0.0
25/06/2015
13.49
 100 13.49 13.49 13.49 0 0 0
24/06/2015
13.49
 1,350 13.49 13.49 13.38 1,250 0 0.1
23/06/2015
13.49
 230 13.38 13.49 13.04 100 0 0.0
22/06/2015
13.38
 270 13.49 13.49 13.38 200 0 0.0
19/06/2015
13.49
 40 13.49 13.49 13.38 0 0 0
18/06/2015
13.49
 3,030 13.49 13.49 13.27 30 0 0.0
17/06/2015
13.49
 460 13.38 13.49 13.27 450 430 0.0
16/06/2015
13.38
 7,430 13.60 13.60 13.38 530 420 0.0
15/06/2015
13.60
 8,900 13.71 13.71 13.38 3,100 0 0.2
12/06/2015
13.71
 18,320 13.60 13.71 13.38 2,100 0 0.1
11/06/2015
13.60
 70 13.60 13.60 13.38 0 0 0
10/06/2015
13.60
 6,610 13.60 13.60 13.38 5,740 400 0.3
09/06/2015
13.60
 0 13.60 13.60 13.60 0 0 0
08/06/2015
13.60
 940 13.49 14.38 13.38 480 0 0.0
05/06/2015
13.49
 1,070 13.49 13.49 12.93 1,010 0 0.1
04/06/2015
13.49
 430 13.94 13.94 13.04 120 0 0.0
03/06/2015
13.94
 0 13.94 13.94 13.94 0 0 0
02/06/2015
13.94
 940 13.94 13.94 13.49 700 0 0.0
01/06/2015
13.94
 3,250 14.05 14.05 13.16 1,580 0 0.1
29/05/2015
14.05
 6,870 13.38 14.05 12.60 6,500 360 0.4
28/05/2015
13.38
 380 13.38 13.38 13.27 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |