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)
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
14/01/2010
5.24
 10,110 5.17 5.37 5.17 0 0 0
13/01/2010
5.17
 16,980 5.04 5.24 4.88 0 0 0
12/01/2010
5.04
 9,070 5.17 5.23 5.02 3,520 0 0.1
11/01/2010
5.17
 6,520 5.09 5.17 4.88 0 0 0
08/01/2010
5.09
 13,990 5.04 5.24 5.09 1,470 0 0.1
07/01/2010
5.04
 20,170 5.04 5.24 5.02 1,660 0 0.1
06/01/2010
5.04
 5,900 5.04 5.14 4.83 600 0 0.0
05/01/2010
5.04
 11,160 5.04 5.20 5.04 2,000 0 0.1
04/01/2010
5.04
 18,150 4.80 5.04 4.73 0 0 0
31/12/2009
4.80
 11,010 5.05 5.09 4.80 0 2,000 0
30/12/2009
5.05
 30,700 5.02 5.05 4.85 0 1,500 0
29/12/2009
5.02
 13,350 5.04 5.04 4.80 0 0 0
28/12/2009
5.04
 11,300 4.92 5.08 4.80 0 0 0
25/12/2009
4.92
 16,760 4.69 4.92 4.69 100 0 0
24/12/2009
4.69
 2,840 4.89 5.02 4.66 0 0 0
23/12/2009
4.89
 7,900 4.75 4.95 4.59 0 0 0
22/12/2009
4.75
 19,080 4.99 4.99 4.75 0 12,000 0
21/12/2009
4.99
 20,170 4.76 4.99 4.66 0 2,100 0
18/12/2009
4.76
 5,000 4.54 4.76 4.38 0 0 0
17/12/2009
4.54
 23,290 4.50 4.54 4.31 0 0 0
16/12/2009
4.50
 16,320 4.73 4.73 4.50 0 0 0
15/12/2009
4.73
 12,840 4.66 4.73 4.51 0 500 0
14/12/2009
4.66
 9,660 4.61 4.79 4.40 0 0 0
11/12/2009
4.61
 31,260 4.66 4.66 4.48 0 12,490 0
10/12/2009
4.66
 30,500 4.80 4.80 4.66 0 0 0
09/12/2009
4.80
 8,110 4.80 4.80 4.59 0 0 0
08/12/2009
4.80
 990 4.80 4.80 4.70 0 0 0
07/12/2009
4.80
 18,530 4.91 4.95 4.80 0 0 0
04/12/2009
4.91
 13,590 4.91 5.08 4.80 0 0 0
03/12/2009
4.91
 27,470 4.80 4.91 4.80 0 0 0
02/12/2009
4.80
 28,330 5.01 5.01 4.77 0 0 0
01/12/2009
5.01
 7,140 4.88 5.08 4.88 50 0 0
30/11/2009
4.88
 15,050 4.66 4.88 4.66 0 0 0
27/11/2009
4.66
 8,180 4.56 4.73 4.34 0 0 0
26/11/2009
4.56
 3,020 4.79 4.79 4.56 0 0 0
25/11/2009
4.79
 540 4.77 4.95 4.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |