CTCP Transimex (tms)

39
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
(2026-05-19) 		-1.35 -3.38% 44,000 -100 0
38.40
40.50
39
2 tháng
(2026-04-20) 		-1.90 -4.69% 92,000 -400 0
38.40
41.45
39
3 tháng
(2026-03-20) 		-2.40 -5.85% 105,200 -2,157 -0.0
38.40
41.45
39
6 tháng
(2025-12-22) 		-1.40 -3.50% 159,400 2,643 0.2
38.40
41.50
39
12 tháng
(2025-06-23) 		-1.61 -4% 565,000 -49,757 -2.0
38.40
42.70
39
24 tháng
(2024-06-28) 		-5.24 -11.96% 1,124,000 -98,312 -4.1
35.42
46.86
39
36 tháng
(2023-07-04) 		1.81 4.91% 4,537,200 -1,100,112 -55.8
35.21
51.37
39
60 tháng
(2021-07-14) 		11.49 42.37% 23,866,000 -929,775 -41.3
26.29
72.58
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |