CTCP Transimex (tms)

40.25
-0.05
(-0.12%)
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
(2026-03-30) 		-0.50 -1.23% 25,200 -420 0
39
40.80
40.25
2 tháng
(2026-03-02) 		-0.70 -1.71% 42,000 -257 0.0
39
41.30
40.25
3 tháng
(2026-01-29) 		-1.20 -2.89% 51,600 -257 0.0
39
41.50
40.25
6 tháng
(2025-10-31) 		-0.34 -0.83% 150,900 1,043 0.1
39
41.50
40.25
12 tháng
(2025-05-05) 		0.09 0.23% 535,000 -60,057 -2.4
38.77
42.70
40.25
24 tháng
(2024-05-09) 		-8.06 -16.67% 1,342,700 -151,719 -6.8
35.42
49.42
40.25
36 tháng
(2023-05-15) 		7.46 22.71% 4,982,700 -1,120,912 -56.8
31
51.37
40.25
60 tháng
(2021-05-25) 		16.05 66.21% 25,320,200 -929,375 -41.2
22
72.58
40.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2010
3.61
 5,320 3.77 3.82 3.58 0 0 0
08/09/2010
3.77
 6,900 3.71 3.77 3.52 0 0 0
07/09/2010
3.71
 10,500 3.71 3.71 3.71 0 0 0
06/09/2010
3.71
 3,700 3.70 3.82 3.57 0 0 0
01/09/2010
3.70
 200 3.87 3.87 3.70 0 0 0
31/08/2010
3.87
 9,210 3.70 3.87 3.68 0 0 0
30/08/2010
3.70
 1,600 3.54 3.71 3.57 0 0 0
27/08/2010
3.54
 5,290 3.57 3.57 3.42 0 0 0
26/08/2010
3.57
 3,100 3.42 3.60 3.42 0 0 0
25/08/2010
3.42
 11,000 3.60 3.60 3.42 0 0 0
24/08/2010
3.60
 13,320 3.64 3.64 3.47 0 0 0
23/08/2010
3.64
 600 3.68 3.68 3.64 0 0 0
20/08/2010
3.68
 0 3.68 3.68 3.68 0 0 0
19/08/2010
3.68
 5,120 3.70 3.70 3.55 0 360 -0.0
18/08/2010
3.70
 8,760 3.85 3.85 3.67 0 0 0
17/08/2010
3.85
 900 3.85 3.91 3.78 190 0 0.0
16/08/2010
3.85
 2,530 3.82 3.90 3.78 500 0 0.0
13/08/2010
3.82
 3,210 3.84 3.84 3.82 1,710 0 0.0
12/08/2010
3.84
 3,000 3.85 3.85 3.84 1,000 0 0.0
11/08/2010
3.85
 4,010 3.71 3.85 3.65 0 800 -0.0
10/08/2010
3.71
 8,400 3.70 3.71 3.52 0 0 0
09/08/2010
3.70
 3,380 3.65 3.75 3.65 0 0 0
06/08/2010
3.65
 3,150 3.84 3.85 3.65 0 10 -0.0
05/08/2010
3.84
 700 3.82 3.84 3.84 0 200 -0.0
04/08/2010
3.82
 2,120 3.80 3.85 3.82 0 0 0
03/08/2010
3.80
 6,320 3.98 3.98 3.80 0 0 0
02/08/2010
3.98
 1,400 3.90 4.00 3.85 0 500 -0.0
30/07/2010
3.90
 540 3.81 3.91 3.71 0 0 0
29/07/2010
3.81
 3,190 3.81 3.91 3.71 0 80 -0.0
28/07/2010
3.81
 1,920 3.88 4.00 3.81 0 0 0
27/07/2010
3.88
 1,060 4.05 4.05 3.88 0 0 0
26/07/2010
4.05
 700 4.05 4.05 4.05 0 0 0
23/07/2010
4.05
 1,030 4.00 4.05 4.05 0 0 0
22/07/2010
4.00
 2,320 3.95 4.07 3.92 0 0 0
21/07/2010
3.95
 1,010 4.04 4.07 3.95 0 0 0
20/07/2010
4.04
 5,010 4.08 4.11 4.04 0 0 0
19/07/2010
4.08
 1,480 4.07 4.08 4.00 0 0 0
16/07/2010
4.07
 530 4.04 4.07 4.00 0 0 0
15/07/2010
4.04
 2,810 4.14 4.14 4.04 0 0 0
14/07/2010
4.14
 5,520 4.07 4.14 4.04 0 0 0
13/07/2010
4.07
 1,590 4.07 4.07 4.05 0 0 0
12/07/2010
4.07
 620 4.07 4.07 4.00 0 0 0
09/07/2010
4.07
 2,220 4.07 4.07 4.07 0 0 0
08/07/2010
4.07
 3,800 4.07 4.07 4.01 0 0 0
07/07/2010
4.07
 910 4.07 4.07 3.92 0 0 0
06/07/2010
4.07
 6,950 4.07 4.07 4.00 0 0 0
05/07/2010
4.07
 1,320 4.12 4.18 4.07 0 0 0
02/07/2010
4.12
 8,140 4.15 4.15 4.00 0 0 0
01/07/2010
4.15
 620 4.07 4.20 4.15 0 0 0
30/06/2010
4.07
 8,430 4.15 4.18 4.00 0 1,400 -0.0
29/06/2010
4.15
 2,760 4.15 4.28 4.14 0 0 0
28/06/2010
4.15
 11,190 4.15 4.21 4.04 1,000 0 0.0
25/06/2010
4.15
 7,680 4.14 4.18 4.11 0 0 0
24/06/2010
4.14
 4,220 4.15 4.21 4.14 0 0 0
23/06/2010
4.15
 5,810 4.28 4.28 4.10 0 4,880 -0.1
22/06/2010
4.28
 2,580 4.28 4.28 4.14 0 0 0
21/06/2010
4.28
 5,350 4.21 4.35 4.21 0 0 0
18/06/2010
4.21
 2,340 4.28 4.41 4.12 0 90 -0.0
17/06/2010
4.28
 2,960 4.14 4.34 4.08 0 0 0
16/06/2010
4.14
 35,910 4.28 4.42 4.07 0 0 0
15/06/2010
4.28
 180 4.28 4.28 4.07 0 0 0
14/06/2010
4.28
 60 4.28 4.28 4.15 0 0 0
11/06/2010
4.28
 10 4.24 4.28 4.28 0 0 0
10/06/2010
4.24
 1,750 4.42 4.42 4.24 0 0 0
09/06/2010
4.42
 11,800 4.42 4.42 4.24 600 0 0.0
08/06/2010
4.42
 610 4.42 4.42 4.28 600 0 0.0
07/06/2010
4.42
 2,070 4.42 4.42 4.21 0 0 0
04/06/2010
4.42
 10 4.42 4.42 4.42 0 0 0
03/06/2010
4.42
 1,050 4.57 4.57 4.42 0 0 0
02/06/2010
4.57
 2,110 4.51 4.57 4.35 0 0 0
01/06/2010
4.51
 6,000 4.71 4.71 4.50 0 0 0
31/05/2010
4.71
 10,000 4.64 4.71 4.71 0 0 0
28/05/2010
4.64
 24,410 4.50 4.64 4.48 0 0 0
27/05/2010
4.50
 10,210 4.41 4.50 4.21 0 0 0
26/05/2010
4.41
 18,550 4.28 4.42 4.27 0 0 0
25/05/2010
4.28
 10,220 4.28 4.28 4.15 0 0 0
24/05/2010
4.28
 20 4.14 4.28 4.14 0 0 0
21/05/2010
4.14
 4,150 4.14 4.14 3.94 0 20 -0.0
20/05/2010
4.14
 4,560 4.01 4.14 4.01 0 940 -0.0
19/05/2010
4.01
 3,370 4.11 4.28 4.00 0 0 0
18/05/2010
4.11
 15,320 4.28 4.28 4.11 0 0 0
17/05/2010
4.28
 5,750 4.28 4.28 4.21 0 0 0
14/05/2010
4.28
 2,310 4.41 4.41 4.28 0 0 0
13/05/2010
4.41
 5,930 4.41 4.48 4.41 0 0 0
12/05/2010
4.41
 4,620 4.47 4.57 4.40 0 0 0
11/05/2010
4.47
 13,780 4.45 4.50 4.45 0 0 0
10/05/2010
4.45
 2,540 4.40 4.57 4.41 0 0 0
07/05/2010
4.40
 23,000 4.60 4.60 4.40 500 0 0.0
06/05/2010
4.60
 5,810 4.71 4.71 4.58 0 0 0
05/05/2010
4.71
 11,120 4.71 4.71 4.57 0 0 0
04/05/2010
4.71
 13,560 4.77 4.88 4.70 100 0 0.0
29/04/2010
4.77
 20,120 4.71 4.77 4.57 0 0 0
28/04/2010
4.71
 6,960 4.58 4.71 4.52 120 0 0.0
27/04/2010
4.58
 2,310 4.75 4.75 4.58 0 0 0
26/04/2010
4.75
 15,500 4.74 4.75 4.71 0 0 0
22/04/2010
4.74
 22,520 4.71 4.78 4.71 0 0 0
21/04/2010
4.71
 10,100 4.71 4.71 4.71 0 0 0
20/04/2010
4.71
 11,940 4.71 4.71 4.64 0 0 0
19/04/2010
4.71
 14,800 4.65 4.75 4.71 0 0 0
16/04/2010
4.65
 25,940 4.57 4.74 4.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |