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)
10/06/2024
44.11
 56,800 44.73 45.97 44.02 0 2,500 -0.1
07/06/2024
44.38
 14,300 44.38 45.70 44.38 0 3,443 -0.2
06/06/2024
44.55
 6,100 44.20 45.17 44.20 0 364 -0.0
05/06/2024
46.06
 700 46.59 46.68 46.06 0 0 0
04/06/2024
44.20
 11,500 43.84 45.53 43.84 0 0 0
03/06/2024
46.32
 1,200 46.94 46.94 44.20 0 0 0
31/05/2024
46.15
 600 44.73 46.15 44.73 0 0 0
30/05/2024
44.29
 1,700 44.29 44.29 44.29 0 0 0
29/05/2024
45.88
 4,900 46.06 46.06 44.29 0 0 0
28/05/2024
44.82
 7,700 47.03 47.03 44.11 0 5,700 -0.3
27/05/2024
45.17
 11,200 45.26 47.83 45.17 200 10,900 -0.5
24/05/2024
45.70
 9,400 46.06 47.48 45.44 0 2,000 -0.1
23/05/2024
47.56
 3,500 46.77 47.56 46.77 0 200 -0.0
22/05/2024
45.97
 0 45.97 45.97 45.97 0 0 0
21/05/2024
45.97
 22,800 47.83 47.83 45.79 0 20,000 -1.1
20/05/2024
47.12
 1,300 48.27 48.27 47.12 0 0 0
17/05/2024
48.27
 1,000 48.27 48.27 48.27 500 0 0.0
16/05/2024
48.27
 45,100 48.72 48.72 48.27 0 0 0
15/05/2024
49.42
 0 49.42 49.42 49.42 0 0 0
14/05/2024
49.42
 3,000 46.77 49.42 46.77 0 800 -0.0
13/05/2024
48.27
 0 48.27 48.27 48.27 0 0 0
10/05/2024
48.27
 2,800 48.27 48.27 48.27 200 1,100 -0.0
09/05/2024
48.36
 400 48.27 48.36 48.27 0 0 0
08/05/2024
48.72
 300 48.72 48.72 48.72 0 0 0
07/05/2024
48.72
 900 49.60 49.60 48.72 0 0 0
06/05/2024
49.60
 200 49.60 49.60 49.60 0 0 0
03/05/2024
48.72
 1,500 47.92 49.60 47.92 0 0 0
02/05/2024
50.49
 5,500 48.27 50.49 48.27 0 5,000 -0.3
26/04/2024
48.27
 44,800 48.27 51.37 48.27 0 29,300 -1.6
25/04/2024
48.27
 20,000 48.27 48.27 47.39 100 20,000 -1.1
24/04/2024
48.27
 24,200 48.72 50.93 48.18 700 20,000 -1.1
23/04/2024
47.92
 500 50.40 50.49 47.92 0 0 0
22/04/2024
48.54
 100 48.54 48.54 48.54 0 0 0
19/04/2024
48.45
 100 48.45 48.45 48.45 0 0 0
17/04/2024
50.49
 26,400 50.84 51.37 48.45 0 0 0
16/04/2024
51.37
 0 51.37 51.37 51.37 0 0 0
15/04/2024
51.37
 31,900 50.93 51.37 47.48 0 20,500 -1.1
12/04/2024
50.93
 0 50.93 50.93 50.93 0 0 0
11/04/2024
50.93
 100 50.93 50.93 50.93 0 0 0
10/04/2024
51.37
 3,300 50.93 51.37 48.45 0 0 0
09/04/2024
51.37
 16,700 50.49 51.37 48.63 0 0 0
08/04/2024
50.31
 25,400 47.92 51.37 47.92 0 9,400 -0.5
05/04/2024
50.04
 12,100 50.40 50.49 48.01 0 800 -0.0
04/04/2024
47.92
 300 47.48 47.92 47.48 0 0 0
03/04/2024
48.18
 32,200 51.28 51.55 47.92 600 20,400 -1.1
02/04/2024
48.18
 73,200 50.04 51.82 47.30 0 0 0
01/04/2024
49.60
 40,600 46.32 51.37 46.32 0 0 0
29/03/2024
48.72
 0 48.72 48.72 48.72 0 0 0
28/03/2024
48.72
 0 48.72 48.72 48.72 0 0 0
27/03/2024
48.72
 0 48.72 48.72 48.72 0 0 0
26/03/2024
48.72
 0 48.72 48.72 48.72 0 0 0
25/03/2024
48.72
 3,400 47.83 48.72 46.77 0 0 0
22/03/2024
47.83
 17,100 47.83 48.72 47.83 0 800 -0.0
21/03/2024
48.54
 200 48.54 48.54 48.54 0 0 0
20/03/2024
48.54
 0 48.54 48.54 48.54 0 0 0
19/03/2024
48.54
 200 48.54 48.54 48.54 0 0 0
18/03/2024
47.12
 24,300 47.12 48.72 46.68 0 2,600 -0.1
15/03/2024
47.12
 2,000 46.94 47.12 46.94 0 0 0
14/03/2024
46.94
 3,100 46.77 47.65 46.77 0 0 0
13/03/2024
48.54
 0 48.54 48.54 48.54 0 0 0
12/03/2024
48.54
 1,100 48.54 48.54 48.54 0 0 0
11/03/2024
48.72
 22,500 46.77 48.72 46.59 0 1,100 -0.1
08/03/2024
46.68
 3,100 46.68 46.68 46.68 500 0 0.0
07/03/2024
46.94
 11,000 46.68 48.72 46.59 0 130 -0.0
06/03/2024
46.59
 7,700 46.59 49.16 46.59 0 0 0
05/03/2024
48.98
 8,700 46.50 48.98 46.50 0 0 0
04/03/2024
47.65
 7,000 44.64 47.65 44.64 100 900 -0.0
01/03/2024
46.86
 6,000 48.72 48.72 46.50 0 0 0
29/02/2024
48.72
 20,600 46.94 48.72 46.06 300 90 0.0
28/02/2024
46.94
 27,700 46.94 46.94 42.96 0 0 0
27/02/2024
44.73
 2,700 44.29 44.73 44.29 50 600 -0.0
26/02/2024
46.50
 2,400 46.50 46.50 46.50 2 200 -0.0
23/02/2024
46.50
 13,100 47.30 47.30 45.17 900 0 0.0
22/02/2024
44.73
 17,400 43.84 45.17 43.84 3,450 715 0.1
21/02/2024
43.84
 3,600 42.52 43.84 42.52 0 0 0
20/02/2024
43.40
 6,900 42.52 43.40 42.07 0 0 0
19/02/2024
43.22
 15,400 41.63 43.40 41.63 0 0 0
16/02/2024
41.63
 3,900 41.63 41.63 41.63 0 0 0
15/02/2024
41.63
 500 41.63 41.63 41.63 0 0 0
07/02/2024
41.63
 3,000 41.63 42.43 41.63 0 0 0
06/02/2024
41.63
 300 41.19 41.63 41.19 0 60 -0.0
05/02/2024
41.63
 5,100 41.23 41.63 41.23 0 0 0
02/02/2024
41.23
 9,400 41.10 41.63 40.74 0 0 0
01/02/2024
41.63
 3,700 40.39 41.63 40.39 0 0 0
31/01/2024
40.39
 26,600 42.52 42.52 40.35 200 20,000 -0.9
30/01/2024
41.36
 200 41.36 41.36 41.36 0 0 0
29/01/2024
42.43
 11,200 41.19 42.43 40.74 100 0 0.0
26/01/2024
41.01
 7,700 41.10 41.63 41.01 0 0 0
25/01/2024
40.17
 2,800 39.50 40.74 39.50 0 0 0
24/01/2024
39.19
 200 39.15 39.19 39.15 0 0 0
23/01/2024
40.21
 4,100 41.63 41.63 40.21 0 0 0
22/01/2024
41.63
 4,000 41.59 41.63 41.59 0 0 0
19/01/2024
41.63
 16,400 40.74 41.63 38.66 300 900 -0.0
18/01/2024
40.74
 10,800 40.30 40.74 38.66 100 2,500 -0.1
17/01/2024
39.86
 2,100 39.06 40.30 39.06 400 0 0.0
16/01/2024
39.42
 5,500 38.97 40.12 38.97 0 0 0
15/01/2024
38.62
 2,700 38.97 39.86 38.53 0 700 -0.0
12/01/2024
40.74
 1,500 38.09 40.74 38.09 0 0 0
11/01/2024
39.86
 10,200 39.99 39.99 37.69 0 0 0
10/01/2024
39.77
 16,900 37.11 39.86 37.11 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |