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
(2026-02-11) 		-0.45 -1.09% 15,000 1,500 0.1
41
41.45
41
2 tháng
(2026-01-12) 		0.80 2% 42,000 4,800 0.2
40.20
41.50
41
3 tháng
(2025-12-15) 		0.90 2.25% 61,500 4,600 0.2
39.41
41.50
41
6 tháng
(2025-09-15) 		0.79 1.97% 263,800 9,800 0.4
39.12
41.50
41
12 tháng
(2025-03-18) 		0.70 1.73% 630,800 -62,636 -2.6
35.42
42.70
41
24 tháng
(2024-03-25) 		-7.72 -15.84% 1,673,100 -273,962 -13.6
35.42
51.37
41
36 tháng
(2023-03-29) 		5.57 15.72% 5,043,500 -1,119,265 -57.3
31
51.37
41
60 tháng
(2021-04-08) 		12.46 43.64% 26,372,600 -898,418 -39.8
22
72.58
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/07/2009
3.42
 4,410 3.54 3.54 3.36 0 0 0
30/06/2009
3.54
 4,370 3.72 3.72 3.54 0 0 0
29/06/2009
3.72
 8,500 3.59 3.72 3.42 0 0 0
26/06/2009
3.59
 5,760 3.78 3.86 3.59 0 0 0
25/06/2009
3.78
 270 3.97 3.97 3.78 0 0 0
24/06/2009
3.97
 5,480 3.88 4.04 3.88 0 0 0
23/06/2009
3.88
 5,740 3.93 3.93 3.74 0 0 0
22/06/2009
3.93
 2,890 3.82 4.01 3.63 0 0 0
19/06/2009
3.82
 11,020 3.73 3.87 3.55 0 500 0
18/06/2009
3.73
 11,670 3.88 3.88 3.72 0 0 0
17/06/2009
3.88
 18,170 3.71 3.88 3.53 0 0 0
16/06/2009
3.71
 1,000 3.89 3.89 3.71 0 0 0
15/06/2009
3.89
 7,680 4.09 4.09 3.89 0 0 0
12/06/2009
4.09
 7,340 4.18 4.34 4.05 0 0 0
11/06/2009
4.18
 9,460 3.98 4.18 3.98 0 0 0
10/06/2009
3.98
 14,610 4.19 4.19 3.98 0 0 0
09/06/2009
4.19
 11,940 4.02 4.21 3.82 0 0 0
08/06/2009
4.02
 11,300 3.83 4.02 4.02 0 200 0
05/06/2009
3.83
 2,000 3.65 3.83 3.83 0 0 0
04/06/2009
3.65
 2,650 3.49 3.65 3.65 0 0 0
03/06/2009
3.49
 10,040 3.32 3.49 3.49 0 0 0
02/06/2009
3.32
 22,420 3.17 3.32 3.32 0 10,000 0
01/06/2009
3.17
 5,560 3.08 3.17 3.02 0 0 0
29/05/2009
3.08
 6,130 3.22 3.25 3.08 100 0 0
28/05/2009
3.22
 3,180 3.38 3.38 3.22 20 0 0
27/05/2009
3.38
 6,860 3.36 3.41 3.22 20 0 0
26/05/2009
3.36
 4,270 3.32 3.41 3.31 520 0 0
25/05/2009
3.32
 9,240 3.17 3.32 3.13 20 0 0
22/05/2009
3.17
 5,570 3.17 3.17 3.01 0 100 0
21/05/2009
3.17
 5,160 3.16 3.19 3.11 0 600 0
20/05/2009
3.16
 12,210 3.16 3.21 3.00 0 1,650 0
19/05/2009
3.16
 4,870 3.14 3.21 3.13 0 0 0
18/05/2009
3.14
 990 3.14 3.14 3.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |