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)
27/05/2015
13.38
 550 13.38 13.38 12.60 20 0 0.0
26/05/2015
13.38
 710 13.38 13.38 13.16 130 0 0.0
25/05/2015
13.38
 670 13.49 13.60 12.71 510 0 0.0
22/05/2015
13.49
 400 13.60 13.60 12.71 50 0 0.0
21/05/2015
13.60
 3,340 13.60 13.60 12.71 3,320 0 0.2
20/05/2015
13.60
 480 13.60 13.60 12.71 470 0 0.0
19/05/2015
13.60
 160 13.60 14.05 12.71 110 40 0.0
18/05/2015
13.60
 10 13.16 13.60 13.60 0 0 0
15/05/2015
13.16
 7,520 12.71 13.16 12.04 5,470 200 0.3
14/05/2015
12.71
 280 12.49 12.71 12.26 280 0 0.0
13/05/2015
12.49
 6,170 12.38 12.93 12.26 170 0 0.0
12/05/2015
12.38
 300 11.93 12.49 12.26 169,306 0 8.4
11/05/2015
11.93
 5,250 12.49 12.93 11.93 5,180 0 0.3
08/05/2015
12.49
 3,100 11.82 12.49 11.82 750 0 0.0
07/05/2015
11.82
 150 12.60 12.82 11.82 100 0 0.0
06/05/2015
12.60
 1,200 12.04 12.71 12.26 1,200 320 0.0
05/05/2015
12.04
 1,170 11.60 12.38 12.04 1,170 0 0.1
04/05/2015
11.60
 810 12.26 12.82 11.60 760 0 0.0
27/04/2015
12.26
 20,400 11.60 12.26 11.26 10,500 0 0.6
24/04/2015
11.60
 3,740 12.26 12.93 11.60 3,670 0 0.2
23/04/2015
12.26
 400 11.60 12.26 11.60 400 0 0.0
22/04/2015
11.60
 40 11.60 11.60 10.93 30 0 0.0
21/04/2015
11.60
 5,180 11.71 11.71 11.15 130 0 0.0
20/04/2015
11.71
 1,700 11.60 12.15 11.15 1,200 0 0.1
17/04/2015
11.60
 110 11.04 11.60 11.60 100 0 0.0
16/04/2015
11.04
 2,410 11.71 12.26 11.04 2,100 0 0.1
15/04/2015
11.71
 470 11.60 11.71 11.15 400 0 0.0
14/04/2015
11.60
 100 11.60 12.26 11.60 50 0 0.0
13/04/2015
11.60
 2,820 11.60 12.26 11.60 2,700 0 0.1
10/04/2015
11.60
 330 11.15 11.60 11.48 330 0 0.0
09/04/2015
11.15
 10,020 11.37 11.71 10.95 0 0 0
08/04/2015
11.37
 5,400 11.37 11.37 11.26 4,000 0 0.2
07/04/2015
11.37
 7,820 11.48 11.48 11.15 5,680 0 0.3
06/04/2015
11.48
 1,420 11.04 11.48 10.93 1,310 0 0.1
03/04/2015
11.04
 9,550 11.82 11.82 10.99 8,980 0 0.4
02/04/2015
11.82
 1,050 11.60 12.04 11.15 0 0 0
01/04/2015
11.60
 11,830 11.37 11.71 10.70 10,480 0 0.5
31/03/2015
11.37
 11,730 10.66 11.37 10.59 0 0 0
30/03/2015
10.66
 1,410 9.97 10.66 10.66 0 0 0
27/03/2015
9.97
 2,160 10.70 11.37 9.97 1,300 0 0.1
26/03/2015
10.70
 13,470 11.37 11.71 10.70 5,200 0 0.2
25/03/2015
11.37
 14,270 10.70 11.37 10.93 0 0 0
24/03/2015
10.70
 40 10.70 10.70 10.70 0 0 0
23/03/2015
10.70
 13,150 10.84 11.60 10.70 2,000 0 0.1
20/03/2015
10.84
 630 11.37 11.71 10.84 0 0 0
19/03/2015
11.37
 11,380 11.15 11.93 11.37 0 500 -0.0
18/03/2015
11.15
 9,890 11.93 12.38 11.15 0 0 0
17/03/2015
11.93
 530 11.15 11.93 10.75 0 0 0
16/03/2015
11.15
 430 11.82 11.82 10.99 0 0 0
13/03/2015
11.82
 50 11.06 11.82 11.82 0 0 0
12/03/2015
11.06
 70 11.71 12.26 11.06 0 0 0
11/03/2015
11.71
 4,800 10.99 11.71 11.71 0 0 0
10/03/2015
10.99
 810 11.60 12.38 10.99 0 0 0
09/03/2015
11.60
 3,670 10.84 11.60 11.60 0 0 0
06/03/2015
10.84
 8,050 11.08 11.82 10.84 1,370 0 0.1
05/03/2015
11.08
 2,060 11.08 11.82 11.08 90 0 0.0
04/03/2015
11.08
 2,200 10.93 11.60 11.08 0 0 0
03/03/2015
10.93
 230 11.71 12.49 10.93 170 0 0.0
02/03/2015
11.71
 210 11.71 12.49 11.71 210 0 0.0
27/02/2015
11.71
 440 11.04 11.71 11.60 430 420 0.0
26/02/2015
11.04
 220 11.82 12.49 11.04 0 0 0
25/02/2015
11.82
 2,510 12.60 12.93 11.82 2,410 0 0.1
24/02/2015
12.60
 130 11.93 12.60 11.93 0 0 0
13/02/2015
11.93
 2,430 11.37 11.93 11.82 2,420 0 0.1
12/02/2015
11.37
 1,880 10.70 11.37 11.37 580 0 0.0
11/02/2015
10.70
 30 11.15 11.15 10.70 0 0 0
10/02/2015
11.15
 50 11.93 11.93 11.15 0 30 -0.0
09/02/2015
11.93
 0 11.93 11.93 11.93 0 0 0
06/02/2015
11.93
 1,390 11.71 11.93 11.93 1,390 1,370 0.0
05/02/2015
11.71
 630 12.49 12.49 11.71 600 600 0
04/02/2015
12.49
 1,530 12.49 12.71 12.26 1,530 0 0.1
03/02/2015
12.49
 4,830 12.38 12.49 12.04 820 4,340 -0.2
02/02/2015
12.38
 2,110 12.04 12.38 11.26 100 0 0.0
30/01/2015
12.04
 160 11.82 12.04 11.93 60 0 0.0
29/01/2015
11.82
 670 11.08 11.82 11.08 0 160 -0.0
28/01/2015
11.08
 1,640 11.82 12.15 11.08 0 0 0
27/01/2015
11.82
 1,940 12.38 12.38 11.82 400 0 0.0
26/01/2015
12.38
 5,510 12.26 12.38 12.26 510 0 0.0
23/01/2015
12.26
 3,040 12.93 12.93 12.15 0 2,000 -0.1
22/01/2015
12.93
 670 13.71 13.71 12.82 300 310 -0.0
21/01/2015
13.71
 1,120 14.72 15.27 13.71 0 0 0
20/01/2015
14.72
 10 13.94 14.72 14.72 0 0 0
19/01/2015
13.94
 10 13.04 13.94 13.94 0 0 0
16/01/2015
13.04
 510 12.26 13.04 11.48 0 0 0
15/01/2015
12.26
 11,000 12.49 12.49 12.26 0 0 0
14/01/2015
12.49
 40 12.04 12.49 11.26 0 0 0
13/01/2015
12.04
 4,240 12.71 13.49 11.93 0 0 0
12/01/2015
12.71
 40 11.93 12.71 11.93 20 0 0.0
09/01/2015
11.93
 160 11.15 11.93 11.15 0 0 0
08/01/2015
11.15
 1,410 10.79 11.15 10.79 0 10 -0.0
07/01/2015
10.79
 350 10.10 10.79 10.77 0 0 0
06/01/2015
10.10
 2,730 10.39 11.10 10.10 0 2,720 -0.1
05/01/2015
10.39
 10 11.15 11.15 10.39 0 0 0
31/12/2014
11.15
 0 11.15 11.15 11.15 0 0 0
30/12/2014
11.15
 8,850 11.93 11.93 11.15 0 0 0
29/12/2014
11.93
 0 11.93 11.93 11.93 0 0 0
26/12/2014
11.93
 0 11.93 11.93 11.93 0 0 0
25/12/2014
11.93
 0 11.93 11.93 11.93 0 0 0
24/12/2014
11.93
 70 12.04 12.04 11.37 0 0 0
23/12/2014
12.04
 1,150 11.48 12.04 11.37 0 1,120 -0.1

Chính sách bảo mật | Điều khoản sử dụng |