CTCP Transimex (tms)

37.60
-1.30
(-3.34%)
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
(2026-05-13) 		-1.20 -2.99% 41,800 0 0
38.40
40.50
38.90
2 tháng
(2026-04-13) 		-1.70 -4.18% 89,500 -200 0
38.40
41.45
38.90
3 tháng
(2026-03-16) 		-2 -4.88% 102,000 -1,957 -0.0
38.40
41.45
38.90
6 tháng
(2025-12-15) 		-1.10 -2.74% 163,500 2,643 0.2
38.40
41.50
38.90
12 tháng
(2025-06-17) 		-1.30 -3.23% 562,300 -51,657 -2.1
38.40
42.70
38.90
24 tháng
(2024-06-24) 		-5.73 -12.81% 1,139,500 -102,612 -4.3
35.42
46.86
38.90
36 tháng
(2023-06-28) 		1.53 4.07% 4,709,500 -1,107,112 -56.2
35.21
51.37
38.90
60 tháng
(2021-07-08) 		10.71 37.87% 24,076,900 -929,575 -41.3
26.09
72.58
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/10/2010
4.96
 5,000 4.80 4.96 4.96 0 0 0
19/10/2010
4.80
 5,000 4.64 4.80 4.80 0 0 0
18/10/2010
4.64
 1,000 4.64 4.64 4.64 0 0 0
15/10/2010
4.64
 10 4.87 4.87 4.64 0 0 0
14/10/2010
4.87
 20 4.96 4.96 4.87 0 0 0
13/10/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
13/10/2010
4.96
 10,500 4.74 4.96 4.58 0 0 0
12/10/2010
4.74
 8,810 4.57 4.74 4.45 500 0 0.0
11/10/2010
4.57
 36,160 4.35 4.57 4.28 0 0 0
08/10/2010
4.35
 6,270 4.35 4.42 4.34 0 0 0
07/10/2010
4.35
 1,280 4.34 4.55 4.35 0 0 0
06/10/2010
4.34
 3,460 4.34 4.34 4.28 0 1,260 -0.0
05/10/2010
4.34
 0 4.34 4.34 4.34 0 0 0
04/10/2010
4.34
 70,060 4.57 4.57 4.34 0 0 0
01/10/2010
4.57
 6,840 4.78 4.78 4.55 0 0 0
30/09/2010
4.78
 58,680 4.77 4.78 4.71 0 0 0
29/09/2010
4.77
 58,520 4.64 4.78 4.64 0 0 0
28/09/2010
4.64
 17,010 4.57 4.64 4.64 0 0 0
27/09/2010
4.57
 25,440 4.54 4.57 4.50 0 0 0
24/09/2010
4.54
 63,210 4.50 4.54 4.31 0 0 0
23/09/2010
4.50
 43,020 4.42 4.50 4.28 0 0 0
22/09/2010
4.42
 29,840 4.32 4.42 4.32 0 0 0
21/09/2010
4.32
 25,070 4.28 4.32 4.21 0 0 0
20/09/2010
4.28
 19,690 4.27 4.28 4.07 0 0 0
17/09/2010
4.27
 13,090 4.27 4.34 4.21 0 0 0
16/09/2010
4.27
 13,480 4.10 4.27 4.14 0 0 0
15/09/2010
4.10
 12,710 4.02 4.10 4.00 0 0 0
14/09/2010
4.02
 10,160 3.88 4.02 3.91 0 0 0
13/09/2010
3.88
 21,440 3.78 3.88 3.64 0 0 0
10/09/2010
3.78
 34,600 3.61 3.78 3.71 0 12,000 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |