CTCP Transimex (tms)

41.50
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
(2025-12-29) 		0.80 1.97% 30,100 3,300 0.1
40.70
42.15
41.50
2 tháng
(2025-12-01) 		0.80 1.97% 62,200 3,000 0.1
39.90
42.15
41.50
3 tháng
(2025-10-30) 		0.40 0.97% 99,900 1,300 0.1
39.90
42.15
41.50
6 tháng
(2025-08-01) 		0.49 1.19% 329,800 6,100 0.3
39.90
42.15
41.50
12 tháng
(2025-02-03) 		0 0% 653,800 -70,414 -2.9
36.13
45.99
41.50
24 tháng
(2024-02-15) 		-0.96 -2.27% 1,883,000 -277,295 -13.8
36.13
52.40
41.50
36 tháng
(2023-02-13) 		4.32 11.62% 5,376,000 -1,313,667 -69.7
31.62
52.40
41.50
60 tháng
(2021-02-23) 		21.15 103.94% 29,725,700 -906,718 -40.3
19.93
74.03
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2010
4.37
 180 4.37 4.37 4.15 0 0 0
14/06/2010
4.37
 60 4.37 4.37 4.24 0 0 0
11/06/2010
4.37
 10 4.32 4.37 4.37 0 0 0
10/06/2010
4.32
 1,750 4.51 4.51 4.32 0 0 0
09/06/2010
4.51
 11,800 4.51 4.51 4.32 600 0 0.0
08/06/2010
4.51
 610 4.51 4.51 4.37 600 0 0.0
07/06/2010
4.51
 2,070 4.51 4.51 4.29 0 0 0
04/06/2010
4.51
 10 4.51 4.51 4.51 0 0 0
03/06/2010
4.51
 1,050 4.66 4.66 4.51 0 0 0
02/06/2010
4.66
 2,110 4.60 4.66 4.44 0 0 0
01/06/2010
4.60
 6,000 4.80 4.80 4.59 0 0 0
31/05/2010
4.80
 10,000 4.73 4.80 4.80 0 0 0
28/05/2010
4.73
 24,410 4.59 4.73 4.57 0 0 0
27/05/2010
4.59
 10,210 4.50 4.59 4.29 0 0 0
26/05/2010
4.50
 18,550 4.37 4.51 4.35 0 0 0
25/05/2010
4.37
 10,220 4.37 4.37 4.24 0 0 0
24/05/2010
4.37
 20 4.22 4.37 4.22 0 0 0
21/05/2010
4.22
 4,150 4.22 4.22 4.02 0 20 -0.0
20/05/2010
4.22
 4,560 4.09 4.22 4.09 0 940 -0.0
19/05/2010
4.09
 3,370 4.19 4.37 4.08 0 0 0
18/05/2010
4.19
 15,320 4.37 4.37 4.19 0 0 0
17/05/2010
4.37
 5,750 4.37 4.37 4.29 0 0 0
14/05/2010
4.37
 2,310 4.50 4.50 4.37 0 0 0
13/05/2010
4.50
 5,930 4.50 4.57 4.50 0 0 0
12/05/2010
4.50
 4,620 4.56 4.66 4.48 0 0 0
11/05/2010
4.56
 13,780 4.54 4.59 4.54 0 0 0
10/05/2010
4.54
 2,540 4.48 4.66 4.50 0 0 0
07/05/2010
4.48
 23,000 4.69 4.69 4.48 500 0 0.0
06/05/2010
4.69
 5,810 4.80 4.80 4.67 0 0 0
05/05/2010
4.80
 11,120 4.80 4.80 4.66 0 0 0
04/05/2010
4.80
 13,560 4.86 4.98 4.79 100 0 0.0
29/04/2010
4.86
 20,120 4.80 4.86 4.66 0 0 0
28/04/2010
4.80
 6,960 4.67 4.80 4.61 120 0 0.0
27/04/2010
4.67
 2,310 4.85 4.85 4.67 0 0 0
26/04/2010
4.85
 15,500 4.83 4.85 4.80 0 0 0
22/04/2010
4.83
 22,520 4.80 4.88 4.80 0 0 0
21/04/2010
4.80
 10,100 4.80 4.80 4.80 0 0 0
20/04/2010
4.80
 11,940 4.80 4.80 4.73 0 0 0
19/04/2010
4.80
 14,800 4.75 4.85 4.80 0 0 0
16/04/2010
4.75
 25,940 4.66 4.83 4.66 0 0 0
15/04/2010
4.66
 20,560 4.66 4.85 4.66 0 0 0
14/04/2010
4.66
 45,030 4.66 4.66 4.59 0 280 -0.0
13/04/2010
4.66
 8,070 4.66 4.66 4.53 0 0 0
12/04/2010
4.66
 22,260 4.59 4.67 4.59 0 0 0
09/04/2010
4.59
 9,920 4.51 4.66 4.59 0 0 0
08/04/2010
4.51
 4,630 4.45 4.66 4.48 0 0 0
07/04/2010
4.45
 4,400 4.66 4.73 4.45 0 0 0
06/04/2010
4.66
 7,660 4.66 4.67 4.60 0 0 0
05/04/2010
4.66
 18,040 4.66 4.73 4.60 0 290 -0.0
02/04/2010
4.66
 4,600 4.53 4.66 4.51 0 0 0
01/04/2010
4.53
 8,080 4.66 4.66 4.45 0 0 0
31/03/2010
4.66
 270 4.60 4.66 4.60 0 0 0
30/03/2010
4.60
 9,690 4.63 4.63 4.47 0 0 0
29/03/2010
4.63
 6,890 4.61 4.64 4.45 0 50 -0.0
26/03/2010
4.61
 5,780 4.51 4.61 4.50 0 0 0
25/03/2010
4.51
 2,650 4.64 4.64 4.45 0 0 0
24/03/2010
4.64
 15,310 4.66 4.66 4.51 0 0 0
23/03/2010
4.66
 6,560 4.66 4.66 4.51 0 0 0
22/03/2010
4.66
 15,390 4.66 4.73 4.66 0 0 0
19/03/2010
4.66
 12,750 4.86 4.86 4.66 0 0 0
18/03/2010
4.86
 25,640 4.89 4.95 4.80 0 0 0
17/03/2010
4.89
 16,210 4.89 4.93 4.89 0 0 0
16/03/2010
4.89
 14,740 4.89 5.05 4.80 0 0 0
15/03/2010
4.89
 83,910 4.66 4.89 4.61 0 30 -0.0
12/03/2010
4.66
 17,020 4.60 4.66 4.61 100 0 0.0
11/03/2010
4.60
 30,240 4.60 4.63 4.56 0 0 0
10/03/2010
4.60
 12,130 4.60 4.60 4.51 0 0 0
09/03/2010
4.60
 12,720 4.59 4.64 4.51 0 0 0
08/03/2010
4.59
 14,220 4.59 4.66 4.59 0 0 0
05/03/2010
4.59
 9,900 4.61 4.61 4.54 10 0 0.0
04/03/2010
4.61
 29,020 4.66 4.66 4.51 4,000 0 0.1
03/03/2010
4.66
 8,180 4.73 4.73 4.66 0 0 0
02/03/2010
4.73
 5,600 4.66 4.73 4.59 0 0 0
01/03/2010
4.66
 7,370 4.66 4.66 4.64 270 0 0.0
26/02/2010
4.66
 10,770 4.66 4.69 4.64 0 0 0
25/02/2010
4.66
 14,890 4.66 4.66 4.47 0 0 0
24/02/2010
4.66
 10,770 4.51 4.66 4.44 0 0 0
23/02/2010
4.51
 38,900 4.66 4.66 4.51 0 30,000 -0.9
22/02/2010
4.66
 790 4.66 4.66 4.51 40 10 0.0
12/02/2010
4.66
 20,550 4.44 4.66 4.51 5,000 0 0.2
11/02/2010
4.44
 57,880 4.51 4.51 4.44 0 54,000 -1.7
10/02/2010
4.51
 87,210 4.45 4.60 4.37 0 77,790 -2.4
09/02/2010
4.45
 38,290 4.67 4.67 4.44 0 26,000 -0.8
08/02/2010
4.67
 14,520 4.88 4.88 4.67 0 9,010 -0.3
05/02/2010
4.88
 4,230 4.82 4.88 4.67 0 0 0
04/02/2010
4.82
 370 4.88 5.01 4.80 0 150 -0.0
03/02/2010
4.88
 4,940 4.89 4.89 4.80 0 0 0
02/02/2010
4.89
 5,280 5.02 5.02 4.89 10 0 0.0
01/02/2010
5.02
 2,170 5.09 5.09 5.02 1,990 0 0.1
29/01/2010
5.09
 8,320 4.95 5.09 4.86 0 0 0
28/01/2010
4.95
 10,500 5.14 5.14 4.95 0 0 0
27/01/2010
5.14
 26,110 5.17 5.17 4.93 0 20,000 -0.7
26/01/2010
5.17
 16,410 4.93 5.17 4.92 0 0 0
25/01/2010
4.93
 500 4.93 4.93 4.70 0 0 0
22/01/2010
4.93
 13,710 4.85 5.02 4.80 0 0 0
21/01/2010
4.85
 6,300 5.09 5.09 4.85 0 0 0
20/01/2010
5.09
 111,440 5.09 5.09 4.92 0 105,370 -3.6
19/01/2010
5.09
 1,010 4.96 5.17 4.98 0 170 -0.0
18/01/2010
4.96
 2,280 5.15 5.24 4.95 0 0 0
15/01/2010
5.15
 6,880 5.24 5.31 5.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |