CTCP Transimex (tms)

38.90
-0.10
(-0.26%)
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)
17/10/2006
4.76
 15,570 4.92 4.92 4.76 0 0 0
16/10/2006
4.92
 15,680 4.92 4.96 4.92 0 0 0
13/10/2006
4.92
 23,850 5.09 5.09 4.92 0 0 0
12/10/2006
5.09
 9,800 4.96 5.09 5.05 0 0 0
11/10/2006
4.96
 17,050 5.05 5.05 4.96 0 0 0
10/10/2006
5.05
 19,310 5.17 5.17 5.05 0 0 0
09/10/2006
5.17
 23,520 5.21 5.21 5.17 0 0 0
06/10/2006
5.21
 35,250 5.05 5.21 4.96 0 0 0
05/10/2006
5.05
 45,270 5.21 5.21 5.05 0 0 0
04/10/2006
5.21
 34,920 5.05 5.29 5.21 0 0 0
03/10/2006
5.05
 22,600 4.84 5.05 5.05 0 0 0
02/10/2006
4.84
 18,200 4.64 4.84 4.76 0 0 0
29/09/2006
4.64
 56,040 4.52 4.64 4.52 18,640 9,000 0
28/09/2006
4.52
 19,720 4.44 4.52 4.48 200 0 0
27/09/2006
4.44
 10,330 4.48 4.48 4.44 0 0 0
26/09/2006
4.48
 14,880 4.48 4.52 4.48 680 0 0
25/09/2006
4.48
 16,700 4.31 4.48 4.23 0 300 0
22/09/2006
4.31
 27,950 4.23 4.31 4.23 16,100 200 0
21/09/2006
4.23
 15,740 4.19 4.23 4.23 9,200 0 0
20/09/2006
4.19
 18,920 4.15 4.23 4.19 9,000 400 0
19/09/2006
4.15
 13,250 4.15 4.15 4.15 300 0 0
18/09/2006
4.15
 18,580 4.23 4.23 4.15 0 0 0
15/09/2006
4.23
 9,840 4.07 4.23 4.07 0 10 0
14/09/2006
4.07
 16,290 4.01 4.07 4.07 9,100 8,810 0
13/09/2006
4.01
 23,550 3.99 4.01 4.00 7,000 5,080 0
12/09/2006
3.99
 40,210 4.19 4.19 3.99 910 39,600 0
11/09/2006
4.19
 11,290 4.19 4.23 4.19 0 0 0
08/09/2006
4.19
 10,630 4.15 4.19 4.05 0 200 0
07/09/2006
4.15
 22,650 4.15 4.15 4.07 12,600 4,650 0
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

Chính sách bảo mật | Điều khoản sử dụng |