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)
15/07/2015
13.76
 1,970 13.65 13.76 13.42 1,950 520 0.1
14/07/2015
13.65
 6,260 13.65 13.65 13.53 5,250 2,250 0.2
13/07/2015
13.65
 1,710 13.76 14.10 12.96 10 550 -0.0
10/07/2015
13.76
 5,420 13.65 14.33 13.65 120 300 -0.0
09/07/2015
13.65
 5,510 14.33 14.56 13.65 550 360 0.0
08/07/2015
14.33
 8,310 14.33 14.56 13.65 340 1,120 -0.0
07/07/2015
14.33
 440 14.56 14.56 13.99 360 120 0.0
06/07/2015
14.56
 17,370 13.76 14.67 13.65 3,220 0 0.2
03/07/2015
13.76
 17,620 13.65 13.87 13.65 5,030 0 0.3
02/07/2015
13.65
 2,470 13.65 13.65 13.65 2,000 0 0.1
01/07/2015
13.65
 5,060 13.65 13.76 13.19 750 0 0.0
30/06/2015
13.65
 2,240 13.65 13.65 13.65 200 0 0.0
29/06/2015
13.65
 400 13.65 13.65 13.65 300 0 0.0
26/06/2015
13.65
 9,050 13.76 13.76 13.19 60 0 0.0
25/06/2015
13.76
 100 13.76 13.76 13.76 0 0 0
24/06/2015
13.76
 1,350 13.76 13.76 13.65 1,250 0 0.1
23/06/2015
13.76
 230 13.65 13.76 13.31 100 0 0.0
22/06/2015
13.65
 270 13.76 13.76 13.65 200 0 0.0
19/06/2015
13.76
 40 13.76 13.76 13.65 0 0 0
18/06/2015
13.76
 3,030 13.76 13.76 13.53 30 0 0.0
17/06/2015
13.76
 460 13.65 13.76 13.53 450 430 0.0
16/06/2015
13.65
 7,430 13.87 13.87 13.65 530 420 0.0
15/06/2015
13.87
 8,900 13.99 13.99 13.65 3,100 0 0.2
12/06/2015
13.99
 18,320 13.87 13.99 13.65 2,100 0 0.1
11/06/2015
13.87
 70 13.87 13.87 13.65 0 0 0
10/06/2015
13.87
 6,610 13.87 13.87 13.65 5,740 400 0.3
09/06/2015
13.87
 0 13.87 13.87 13.87 0 0 0
08/06/2015
13.87
 940 13.76 14.67 13.65 480 0 0.0
05/06/2015
13.76
 1,070 13.76 13.76 13.19 1,010 0 0.1
04/06/2015
13.76
 430 14.22 14.22 13.31 120 0 0.0
03/06/2015
14.22
 0 14.22 14.22 14.22 0 0 0
02/06/2015
14.22
 940 14.22 14.22 13.76 700 0 0.0
01/06/2015
14.22
 3,250 14.33 14.33 13.42 1,580 0 0.1
29/05/2015
14.33
 6,870 13.65 14.33 12.85 6,500 360 0.4
28/05/2015
13.65
 380 13.65 13.65 13.53 100 0 0.0
27/05/2015
13.65
 550 13.65 13.65 12.85 20 0 0.0
26/05/2015
13.65
 710 13.65 13.65 13.42 130 0 0.0
25/05/2015
13.65
 670 13.76 13.87 12.96 510 0 0.0
22/05/2015
13.76
 400 13.87 13.87 12.96 50 0 0.0
21/05/2015
13.87
 3,340 13.87 13.87 12.96 3,320 0 0.2
20/05/2015
13.87
 480 13.87 13.87 12.96 470 0 0.0
19/05/2015
13.87
 160 13.87 14.33 12.96 110 40 0.0
18/05/2015
13.87
 10 13.42 13.87 13.87 0 0 0
15/05/2015
13.42
 7,520 12.96 13.42 12.28 5,470 200 0.3
14/05/2015
12.96
 280 12.74 12.96 12.51 280 0 0.0
13/05/2015
12.74
 6,170 12.62 13.19 12.51 170 0 0.0
12/05/2015
12.62
 300 12.17 12.74 12.51 169,306 0 8.4
11/05/2015
12.17
 5,250 12.74 13.19 12.17 5,180 0 0.3
08/05/2015
12.74
 3,100 12.05 12.74 12.05 750 0 0.0
07/05/2015
12.05
 150 12.85 13.08 12.05 100 0 0.0
06/05/2015
12.85
 1,200 12.28 12.96 12.51 1,200 320 0.0
05/05/2015
12.28
 1,170 11.83 12.62 12.28 1,170 0 0.1
04/05/2015
11.83
 810 12.51 13.08 11.83 760 0 0.0
27/04/2015
12.51
 20,400 11.83 12.51 11.49 10,500 0 0.6
24/04/2015
11.83
 3,740 12.51 13.19 11.83 3,670 0 0.2
23/04/2015
12.51
 400 11.83 12.51 11.83 400 0 0.0
22/04/2015
11.83
 40 11.83 11.83 11.15 30 0 0.0
21/04/2015
11.83
 5,180 11.94 11.94 11.37 130 0 0.0
20/04/2015
11.94
 1,700 11.83 12.40 11.37 1,200 0 0.1
17/04/2015
11.83
 110 11.26 11.83 11.83 100 0 0.0
16/04/2015
11.26
 2,410 11.94 12.51 11.26 2,100 0 0.1
15/04/2015
11.94
 470 11.83 11.94 11.37 400 0 0.0
14/04/2015
11.83
 100 11.83 12.51 11.83 50 0 0.0
13/04/2015
11.83
 2,820 11.83 12.51 11.83 2,700 0 0.1
10/04/2015
11.83
 330 11.37 11.83 11.71 330 0 0.0
09/04/2015
11.37
 10,020 11.60 11.94 11.17 0 0 0
08/04/2015
11.60
 5,400 11.60 11.60 11.49 4,000 0 0.2
07/04/2015
11.60
 7,820 11.71 11.71 11.37 5,680 0 0.3
06/04/2015
11.71
 1,420 11.26 11.71 11.15 1,310 0 0.1
03/04/2015
11.26
 9,550 12.05 12.05 11.21 8,980 0 0.4
02/04/2015
12.05
 1,050 11.83 12.28 11.37 0 0 0
01/04/2015
11.83
 11,830 11.60 11.94 10.92 10,480 0 0.5
31/03/2015
11.60
 11,730 10.87 11.60 10.80 0 0 0
30/03/2015
10.87
 1,410 10.17 10.87 10.87 0 0 0
27/03/2015
10.17
 2,160 10.92 11.60 10.17 1,300 0 0.1
26/03/2015
10.92
 13,470 11.60 11.94 10.92 5,200 0 0.2
25/03/2015
11.60
 14,270 10.92 11.60 11.15 0 0 0
24/03/2015
10.92
 40 10.92 10.92 10.92 0 0 0
23/03/2015
10.92
 13,150 11.05 11.83 10.92 2,000 0 0.1
20/03/2015
11.05
 630 11.60 11.94 11.05 0 0 0
19/03/2015
11.60
 11,380 11.37 12.17 11.60 0 500 -0.0
18/03/2015
11.37
 9,890 12.17 12.62 11.37 0 0 0
17/03/2015
12.17
 530 11.37 12.17 10.96 0 0 0
16/03/2015
11.37
 430 12.05 12.05 11.21 0 0 0
13/03/2015
12.05
 50 11.28 12.05 12.05 0 0 0
12/03/2015
11.28
 70 11.94 12.51 11.28 0 0 0
11/03/2015
11.94
 4,800 11.21 11.94 11.94 0 0 0
10/03/2015
11.21
 810 11.83 12.62 11.21 0 0 0
09/03/2015
11.83
 3,670 11.05 11.83 11.83 0 0 0
06/03/2015
11.05
 8,050 11.30 12.05 11.05 1,370 0 0.1
05/03/2015
11.30
 2,060 11.30 12.05 11.30 90 0 0.0
04/03/2015
11.30
 2,200 11.15 11.83 11.30 0 0 0
03/03/2015
11.15
 230 11.94 12.74 11.15 170 0 0.0
02/03/2015
11.94
 210 11.94 12.74 11.94 210 0 0.0
27/02/2015
11.94
 440 11.26 11.94 11.83 430 420 0.0
26/02/2015
11.26
 220 12.05 12.74 11.26 0 0 0
25/02/2015
12.05
 2,510 12.85 13.19 12.05 2,410 0 0.1
24/02/2015
12.85
 130 12.17 12.85 12.17 0 0 0
13/02/2015
12.17
 2,430 11.60 12.17 12.05 2,420 0 0.1
12/02/2015
11.60
 1,880 10.92 11.60 11.60 580 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |