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)
20/07/2006
3.82
 17,260 3.64 3.82 3.51 7,110 4,460 0
19/07/2006
3.64
 16,730 3.83 3.83 3.64 4,900 0 0
18/07/2006
3.83
 9,890 3.87 3.87 3.83 4,070 0 0
17/07/2006
3.87
 3,610 3.89 3.89 3.87 3,010 380 0
14/07/2006
3.89
 7,030 3.89 3.89 3.89 4,380 0 0
13/07/2006
3.89
 3,600 3.91 3.91 3.85 2,240 0 0
12/07/2006
3.91
 7,730 3.89 3.91 3.89 4,780 0 0
11/07/2006
3.89
 5,080 3.89 3.89 3.87 300 0 0
10/07/2006
3.89
 2,300 3.89 3.91 3.89 100 0 0
07/07/2006
3.89
 4,850 3.87 3.91 3.89 0 0 0
06/07/2006
3.87
 4,540 3.84 3.94 3.87 0 0 0
05/07/2006
3.84
 6,910 3.85 3.85 3.83 0 0 0
04/07/2006
3.85
 1,940 3.91 3.91 3.85 0 0 0
03/07/2006
3.91
 2,920 3.95 3.95 3.91 500 0 0
30/06/2006
3.95
 6,210 3.95 3.95 3.95 0 0 0
29/06/2006
3.95
 1,700 3.95 3.95 3.95 0 0 0
28/06/2006: Cổ tức tiền mặt tỉ lệ: 8%
28/06/2006
3.95
 6,750 3.87 3.95 3.95 0 0 0
27/06/2006
3.87
 10,950 3.83 3.87 3.83 0 0 0
26/06/2006
3.83
 7,980 3.93 3.93 3.81 0 0 0
23/06/2006
3.93
 8,840 3.95 4.08 3.93 0 0 0
22/06/2006
3.95
 2,800 3.76 3.95 3.95 0 0 0
21/06/2006
3.76
 11,710 3.87 3.87 3.76 0 0 0
20/06/2006
3.87
 9,260 4.00 4.00 3.87 0 0 0
19/06/2006
4.00
 7,900 4.04 4.04 4.00 0 0 0
16/06/2006
4.04
 6,920 4.08 4.12 4.04 0 0 0
15/06/2006
4.08
 4,800 4.20 4.20 4.08 0 0 0
14/06/2006
4.20
 2,000 4.24 4.24 4.20 0 0 0
13/06/2006
4.24
 3,140 4.24 4.24 4.20 0 0 0
12/06/2006
4.24
 700 4.24 4.24 4.24 0 0 0
09/06/2006
4.24
 4,660 4.24 4.24 4.24 0 0 0
08/06/2006
4.24
 1,120 4.20 4.24 4.24 0 0 0
07/06/2006
4.20
 4,500 4.36 4.36 4.16 0 0 0
06/06/2006
4.36
 14,040 4.36 4.36 4.36 0 0 0
05/06/2006
4.36
 15,590 4.16 4.36 4.36 0 0 0
02/06/2006
4.16
 11,760 3.97 4.16 4.00 0 0 0
01/06/2006
3.97
 12,890 4.04 4.04 3.97 0 0 0
31/05/2006
4.04
 8,990 3.92 4.04 3.92 0 0 0
30/05/2006
3.92
 15,950 4.08 4.08 3.92 0 0 0
29/05/2006
4.08
 6,790 4.24 4.24 4.08 0 0 0
26/05/2006
4.24
 2,050 4.36 4.36 4.24 0 0 0
25/05/2006
4.36
 8,970 4.36 4.36 4.36 0 0 0
24/05/2006
4.36
 21,450 4.16 4.36 4.16 0 0 0
23/05/2006
4.16
 7,470 4.36 4.36 4.16 0 0 0
22/05/2006
4.36
 11,090 4.52 4.52 4.36 0 0 0
19/05/2006
4.52
 7,550 4.64 4.64 4.52 0 0 0
18/05/2006
4.64
 16,940 4.64 4.72 4.64 0 0 0
17/05/2006
4.64
 13,520 4.64 4.64 4.64 0 0 0
16/05/2006
4.64
 31,240 4.88 4.88 4.64 0 0 0
15/05/2006
4.88
 43,270 4.76 4.92 4.88 0 0 0
12/05/2006
4.76
 11,310 4.56 4.76 4.76 0 0 0
11/05/2006
4.56
 26,010 4.36 4.56 4.32 0 0 0
10/05/2006
4.36
 36,420 4.56 4.56 4.36 0 0 0
09/05/2006
4.56
 14,430 4.80 4.80 4.56 0 0 0
08/05/2006
4.80
 36,570 5.04 5.04 4.80 0 0 0
05/05/2006
5.04
 18,430 5.20 5.20 5.04 0 0 0
04/05/2006
5.20
 16,940 5.28 5.36 5.20 0 0 0
03/05/2006
5.28
 25,930 5.08 5.28 5.08 0 0 0
28/04/2006
5.08
 22,590 5.20 5.20 4.96 0 0 0
27/04/2006
5.20
 65,200 5.44 5.44 5.20 0 0 0
26/04/2006
5.44
 35,610 5.52 5.60 5.44 0 0 0
25/04/2006
5.52
 96,240 5.28 5.52 5.44 0 0 0
24/04/2006
5.28
 56,310 5.20 5.28 5.28 0 0 0
21/04/2006
5.20
 38,680 5.16 5.24 5.20 0 0 0
20/04/2006
5.16
 39,740 5.28 5.28 5.16 0 0 0
19/04/2006
5.28
 41,730 5.40 5.40 5.28 0 0 0
18/04/2006
5.40
 30,550 5.36 5.44 5.40 0 0 0
17/04/2006
5.36
 34,900 5.28 5.36 5.28 0 0 0
14/04/2006
5.28
 67,200 5.04 5.28 5.28 0 0 0
13/04/2006
5.04
 30,090 4.84 5.04 4.96 0 0 0
12/04/2006
4.84
 45,980 4.84 4.84 4.80 0 0 0
11/04/2006
4.84
 18,400 5.00 5.00 4.84 0 0 0
10/04/2006
5.00
 38,810 5.00 5.04 5.00 0 0 0
07/04/2006
5.00
 32,320 5.12 5.12 5.00 0 0 0
06/04/2006
5.12
 30,940 4.96 5.12 5.08 0 0 0
05/04/2006
4.96
 21,790 4.96 4.96 4.96 0 0 0
04/04/2006
4.96
 17,960 5.20 5.20 4.96 0 0 0
03/04/2006
5.20
 19,520 5.08 5.20 5.20 0 0 0
31/03/2006
5.08
 16,900 5.08 5.20 5.08 0 0 0
30/03/2006
5.08
 35,480 5.00 5.08 5.00 0 0 0
29/03/2006
5.00
 12,900 4.96 5.00 4.96 0 0 0
28/03/2006
4.96
 24,130 4.96 4.96 4.96 0 0 0
27/03/2006
4.96
 24,460 5.00 5.00 4.96 0 0 0
24/03/2006
5.00
 22,190 5.12 5.12 4.92 0 0 0
23/03/2006
5.12
 4,920 5.04 5.20 5.12 0 0 0
22/03/2006
5.04
 12,170 5.28 5.28 5.04 0 0 0
21/03/2006
5.28
 16,670 5.20 5.28 5.24 0 0 0
20/03/2006
5.20
 47,160 4.96 5.20 5.20 0 0 0
17/03/2006
4.96
 37,480 4.76 4.96 4.84 0 0 0
16/03/2006
4.76
 27,190 4.76 4.76 4.76 0 0 0
15/03/2006
4.76
 24,730 4.64 4.76 4.76 0 0 0
14/03/2006
4.64
 19,390 4.44 4.64 4.64 0 0 0
13/03/2006
4.44
 11,360 4.32 4.44 4.32 0 0 0
10/03/2006
4.32
 13,090 4.32 4.32 4.32 0 0 0
09/03/2006
4.32
 13,550 4.36 4.36 4.32 0 0 0
08/03/2006
4.36
 24,070 4.36 4.36 4.28 0 0 0
07/03/2006
4.36
 22,190 4.36 4.36 4.36 0 0 0
06/03/2006
4.36
 4,270 4.16 4.36 4.00 0 0 0
03/03/2006
4.16
 23,940 4.12 4.24 4.16 0 0 0
02/03/2006
4.12
 9,400 3.96 4.12 4.12 0 0 0
01/03/2006
3.96
 5,380 3.83 3.96 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |