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)
06/09/2006
4.15
 4,750 4.19 4.19 4.15 1,500 0 0
05/09/2006
4.19
 21,540 4.03 4.19 4.15 0 0 0
01/09/2006
4.03
 7,780 4.03 4.15 4.01 100 200 0
31/08/2006
4.03
 10,000 4.04 4.04 3.99 6,000 250 0
30/08/2006
4.04
 20,140 4.06 4.07 4.04 10,410 0 0
29/08/2006
4.06
 24,170 3.96 4.07 4.06 0 5,060 0
28/08/2006
3.96
 4,060 3.88 3.96 3.87 2,610 1,000 0
25/08/2006
3.88
 400 3.92 3.92 3.88 10 0 0
24/08/2006
3.92
 3,040 3.92 3.92 3.92 0 0 0
23/08/2006
3.92
 7,040 3.83 3.92 3.83 3,160 0 0
22/08/2006
3.83
 6,940 3.93 3.93 3.75 60 0 0
21/08/2006
3.93
 6,480 3.97 3.98 3.93 0 0 0
18/08/2006
3.97
 1,390 3.91 3.97 3.91 0 0 0
17/08/2006
3.91
 6,310 3.99 4.07 3.91 0 300 0
16/08/2006
3.99
 16,700 3.95 3.99 3.96 0 0 0
15/08/2006
3.95
 6,790 4.05 4.06 3.91 0 250 0
14/08/2006
4.05
 16,030 3.87 4.05 3.87 0 0 0
11/08/2006
3.87
 5,310 3.83 3.87 3.83 1,160 100 0
10/08/2006
3.83
 3,720 3.83 3.83 3.83 120 0 0
09/08/2006
3.83
 8,820 3.87 3.91 3.83 0 0 0
08/08/2006
3.87
 10,730 3.83 3.87 3.83 0 0 0
07/08/2006
3.83
 16,110 3.83 3.83 3.83 9,010 200 0
04/08/2006
3.83
 12,270 3.66 3.83 3.74 10,030 0 0
03/08/2006
3.66
 3,320 3.50 3.66 3.50 0 0 0
02/08/2006
3.50
 18,460 3.43 3.50 3.38 0 0 0
01/08/2006
3.43
 2,770 3.58 3.58 3.43 100 0 0
31/07/2006
3.58
 6,650 3.73 3.73 3.58 2,500 0 0
28/07/2006
3.73
 12,570 3.66 3.78 3.73 10,180 0 0
27/07/2006
3.66
 16,190 3.54 3.66 3.59 12,520 200 0
26/07/2006
3.54
 15,830 3.48 3.54 3.35 3,900 0 0
25/07/2006
3.48
 12,730 3.62 3.62 3.48 10,050 0 0
24/07/2006
3.62
 8,010 3.74 3.74 3.62 100 0 0
21/07/2006
3.74
 20,640 3.82 3.82 3.74 14,900 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |