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)
18/11/2009
5.32
 4,480 5.21 5.34 5.14 0 0 0
17/11/2009
5.21
 22,320 5.39 5.42 5.21 0 0 0
16/11/2009
5.39
 11,120 5.39 5.42 5.39 0 0 0
13/11/2009
5.39
 41,220 5.14 5.39 4.92 0 9,000 0
12/11/2009
5.14
 68,570 5.14 5.39 5.07 0 13,400 0
11/11/2009
5.14
 59,230 5.08 5.29 4.92 0 20,000 0
10/11/2009
5.08
 66,250 4.85 5.09 4.61 0 0 0
09/11/2009: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 100/17.81 Giá: 15 (Volume + 17.81%, Ratio=0.18)
09/11/2009
4.85
 15,730 4.79 4.85 4.57 0 0 0
06/11/2009
4.79
 55,020 4.84 4.94 4.76 0 0 0
05/11/2009
4.84
 19,760 4.82 5.05 4.73 0 900 0
04/11/2009
4.82
 20,680 4.95 4.95 4.82 0 0 0
03/11/2009
4.95
 134,200 5.21 5.21 4.95 0 6,510 0
02/11/2009
5.21
 35,610 5.47 5.47 5.21 0 0 0
30/10/2009
5.47
 65,170 5.22 5.47 5.22 0 0 0
29/10/2009
5.22
 104,540 5.23 5.23 4.98 0 0 0
28/10/2009
5.23
 173,860 4.98 5.23 5.00 0 55,000 0
27/10/2009
4.98
 227,360 4.75 4.98 4.88 0 109,650 0
26/10/2009
4.75
 157,630 4.53 4.75 4.69 0 40,000 0
23/10/2009
4.53
 95,030 4.51 4.65 4.53 0 0 0
22/10/2009
4.51
 37,520 4.57 4.57 4.45 15,430 0 0
21/10/2009
4.57
 59,270 4.62 4.67 4.53 2,700 10,000 0
20/10/2009
4.62
 53,000 4.60 4.71 4.47 0 0 0
19/10/2009
4.60
 61,680 4.39 4.60 4.52 0 20,000 0
16/10/2009
4.39
 122,820 4.18 4.39 4.24 0 450 0
15/10/2009
4.18
 73,350 3.99 4.18 4.07 0 0 0
14/10/2009
3.99
 21,940 4.00 4.00 3.93 0 0 0
13/10/2009
4.00
 21,530 4.05 4.07 3.97 1,000 0 0
12/10/2009
4.05
 43,050 4.02 4.07 4.01 1,000 0 0
09/10/2009
4.02
 19,300 4.02 4.17 4.01 0 0 0
08/10/2009
4.02
 27,900 3.95 4.05 3.90 550 0 0
07/10/2009
3.95
 35,120 3.95 4.10 3.95 0 0 0
06/10/2009
3.95
 25,660 3.95 3.95 3.85 340 0 0
05/10/2009
3.95
 31,120 3.97 4.07 3.83 0 0 0
02/10/2009
3.97
 59,260 4.18 4.18 3.97 23,000 0 0
01/10/2009
4.18
 48,920 4.36 4.36 4.18 0 0 0
30/09/2009
4.36
 127,030 4.18 4.39 4.18 0 53,930 0
29/09/2009
4.18
 37,240 3.99 4.18 4.18 0 25,000 0
28/09/2009
3.99
 41,820 3.80 3.99 3.99 0 29,630 0
25/09/2009
3.80
 63,760 3.62 3.80 3.79 10,000 0 0
24/09/2009
3.62
 7,950 3.66 3.66 3.60 0 0 0
23/09/2009
3.66
 27,100 3.66 3.67 3.62 0 1,800 0
22/09/2009
3.66
 13,020 3.61 3.68 3.62 0 0 0
21/09/2009
3.61
 15,140 3.69 3.69 3.60 0 0 0
18/09/2009
3.69
 27,910 3.67 3.69 3.52 0 0 0
17/09/2009
3.67
 18,380 3.72 3.72 3.60 0 0 0
16/09/2009
3.72
 20,170 3.62 3.72 3.61 0 0 0
15/09/2009
3.62
 12,200 3.78 3.78 3.62 0 0 0
14/09/2009
3.78
 25,940 3.66 3.79 3.73 0 150 0
11/09/2009
3.66
 13,610 3.64 3.67 3.60 0 0 0
10/09/2009
3.64
 28,740 3.68 3.68 3.60 0 0 0
09/09/2009
3.68
 1,700 3.78 3.83 3.68 0 0 0
08/09/2009
3.78
 5,250 3.72 3.78 3.78 0 120 0
07/09/2009
3.72
 4,840 3.60 3.72 3.49 0 0 0
04/09/2009
3.60
 16,490 3.78 3.83 3.60 0 0 0
03/09/2009
3.78
 10,990 3.93 3.93 3.78 0 0 0
02/09/2009
3.93
 0 3.93 3.93 3.93 0 0 0
01/09/2009
3.93
 14,090 3.97 3.97 3.79 10 0 0
31/08/2009
3.97
 8,630 3.86 4.00 3.95 0 0 0
28/08/2009
3.86
 62,240 3.82 3.86 3.82 0 30,260 0
27/08/2009
3.82
 43,680 3.69 3.82 3.69 0 20,000 0
26/08/2009
3.69
 24,210 3.83 3.83 3.69 900 13,640 0
25/08/2009
3.83
 12,380 3.83 4.01 3.80 0 0 0
24/08/2009
3.83
 23,700 3.83 3.85 3.80 0 9,050 0
21/08/2009
3.83
 5,360 3.83 4.02 3.83 0 0 0
20/08/2009
3.83
 16,380 3.99 3.99 3.82 0 15,220 0
19/08/2009
3.99
 5,530 4.01 4.01 3.96 0 0 0
18/08/2009
4.01
 12,820 3.95 4.01 3.95 0 0 0
17/08/2009
3.95
 8,800 4.07 4.07 3.95 3,000 900 0
14/08/2009
4.07
 5,310 3.95 4.07 3.95 0 0 0
13/08/2009
3.95
 5,130 3.78 3.96 3.80 0 0 0
12/08/2009
3.78
 19,370 3.95 4.01 3.78 0 10,000 0
11/08/2009
3.95
 3,190 4.01 4.01 3.95 0 0 0
10/08/2009: Quyền mua cổ phiếu: 100/22.49 Giá: 15 (Volume + 22.49%, Ratio=0.22)
10/08/2009
4.01
 14,050 3.83 4.02 3.80 10 0 0
07/08/2009
3.83
 9,110 3.73 3.83 3.56 0 0 0
06/08/2009
3.73
 19,850 3.78 3.88 3.73 0 0 0
05/08/2009
3.78
 8,830 3.94 3.97 3.78 30 1,340 0
04/08/2009
3.94
 22,550 3.76 3.94 3.93 0 10,000 0
03/08/2009
3.76
 14,850 3.58 3.76 3.63 0 0 0
31/07/2009
3.58
 12,120 3.42 3.58 3.47 0 0 0
30/07/2009
3.42
 820 3.42 3.52 3.27 0 0 0
29/07/2009
3.42
 1,010 3.59 3.71 3.42 0 0 0
28/07/2009
3.59
 3,720 3.61 3.72 3.45 0 0 0
27/07/2009
3.61
 1,020 3.48 3.61 3.48 0 0 0
24/07/2009
3.48
 7,640 3.31 3.48 3.42 0 0 0
23/07/2009
3.31
 800 3.31 3.31 3.31 0 0 0
22/07/2009
3.31
 850 3.20 3.34 3.30 650 0 0
21/07/2009
3.20
 1,190 3.05 3.20 3.16 0 0 0
20/07/2009
3.05
 470 3.17 3.17 3.05 0 0 0
17/07/2009
3.17
 0 3.17 3.17 3.17 0 0 0
16/07/2009
3.17
 240 3.15 3.17 3.14 0 0 0
15/07/2009
3.15
 4,100 3.00 3.15 3.15 0 0 0
14/07/2009
3.00
 1,010 3.16 3.18 3.00 0 0 0
13/07/2009
3.16
 1,400 3.13 3.16 3.16 0 0 0
10/07/2009
3.13
 0 3.13 3.13 3.13 0 0 0
09/07/2009
3.13
 20 3.26 3.26 3.13 0 0 0
08/07/2009
3.26
 500 3.26 3.26 3.26 0 0 0
07/07/2009
3.26
 2,140 3.24 3.31 3.26 1,000 0 0
06/07/2009
3.24
 2,260 3.09 3.24 3.24 0 0 0
03/07/2009
3.09
 6,960 3.25 3.25 3.09 0 0 0
02/07/2009
3.25
 2,680 3.42 3.42 3.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |