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
(2025-11-04) 		0.40 0.98% 45,500 -2,000 -0.1
40.70
41.85
41
2 tháng
(2025-10-06) 		0.58 1.43% 99,300 -1,500 -0.1
40.70
42
41
3 tháng
(2025-09-05) 		0.39 0.95% 217,700 4,800 0.2
40.62
42
41
6 tháng
(2025-06-09) 		0.19 0.47% 394,900 -57,300 -2.4
39.84
43.55
41
12 tháng
(2024-12-09) 		0.29 0.71% 685,800 -84,323 -3.5
36.13
45.99
41
24 tháng
(2023-12-15) 		2.91 7.57% 2,127,300 -345,855 -16.8
36.13
52.40
41
36 tháng
(2022-12-20) 		4.84 13.23% 5,701,800 -1,370,658 -72.1
31.62
52.40
41
60 tháng
(2020-12-30) 		22.51 119.19% 31,004,070 -898,688 -40.0
18.21
74.03
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
37.22
 5,400 37.22 37.22 34.83 0 0 0
30/11/2023
37.22
 11,300 37.45 37.45 36.59 0 0 0
29/11/2023
37.45
 36,600 35.96 37.49 36.68 0 0 0
28/11/2023
35.96
 11,300 36.41 37.45 35.96 0 4,600 -0.2
27/11/2023
36.41
 3,100 35.91 36.41 35.42 0 0 0
24/11/2023
35.91
 12,800 37.49 37.76 34.87 0 11,200 -0.4
23/11/2023
37.49
 10,800 37.04 37.95 35.10 0 0 0
22/11/2023
37.04
 99,600 38.76 38.76 36.32 0 70,500 -2.9
21/11/2023
38.76
 3,200 39.71 39.71 38.13 0 0 0
20/11/2023
39.71
 0 39.71 39.71 39.71 0 0 0
17/11/2023
39.71
 0 39.71 39.71 39.71 0 0 0
16/11/2023
39.71
 2,100 39.57 39.75 39.71 0 0 0
15/11/2023
39.57
 200 39.53 39.57 39.57 0 0 0
14/11/2023
39.53
 2,500 39.75 39.75 39.53 0 0 0
13/11/2023
39.75
 200 39.75 39.75 38.31 0 0 0
10/11/2023
39.75
 15,600 39.75 39.75 37.99 0 15,100 -0.6
09/11/2023
39.75
 4,300 39.75 39.75 39.75 500 4,100 -0.2
08/11/2023
39.75
 11,300 39.75 39.75 39.75 0 11,300 -0.5
07/11/2023
39.75
 21,800 39.75 41.74 39.75 0 16,900 -0.7
06/11/2023
39.75
 22,800 39.75 40.20 39.75 0 19,800 -0.9
03/11/2023
39.75
 18,500 38.85 41.56 38.80 0 7,100 -0.3
02/11/2023
38.85
 500 38.85 40.48 38.85 200 0 0.0
01/11/2023
38.85
 6,500 36.36 38.85 35.05 0 0 0
31/10/2023
36.36
 1,200 38.76 38.76 36.23 0 0 0
30/10/2023
38.76
 1,000 38.94 38.94 38.76 0 0 0
27/10/2023
38.94
 100 38.94 38.94 38.94 0 0 0
26/10/2023
38.94
 77,200 41.56 41.74 38.94 200 900 -0.0
25/10/2023
41.56
 200 40.66 41.56 40.20 0 0 0
24/10/2023
40.66
 2,600 39.89 40.66 38.31 200 800 -0.0
23/10/2023
39.89
 800 41.79 41.79 39.89 0 0 0
20/10/2023
41.79
 49,000 41.24 41.79 39.93 300 0 0.0
19/10/2023
41.24
 41,000 40.29 41.74 39.98 1,200 20,000 -0.8
18/10/2023
40.29
 2,000 40.25 40.29 40.29 0 0 0
17/10/2023
40.25
 39,300 40.48 41.74 40.20 0 0 0
16/10/2023
40.48
 3,200 41.11 41.11 40.48 0 0 0
13/10/2023
41.11
 26,600 40.75 41.11 40.43 0 0 0
12/10/2023
40.75
 4,900 40.70 41.92 40.66 0 0 0
11/10/2023
40.70
 2,600 41.74 42.28 40.48 0 0 0
10/10/2023
41.74
 4,400 42.01 42.82 41.74 0 0 0
09/10/2023
42.01
 0 42.01 42.01 42.01 0 0 0
06/10/2023
42.01
 5,300 41.56 42.01 41.56 0 0 0
05/10/2023
41.56
 5,500 41.29 41.56 40.88 0 0 0
04/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
04/10/2023
41.29
 500 39.82 42.28 39.84 0 0 0
03/10/2023
39.82
 51,500 39.89 39.89 38.92 1,900 0 0.1
02/10/2023
39.89
 24,200 39.89 39.89 38.92 0 0 0
29/09/2023
39.89
 10,600 40.03 40.03 38.92 2,000 0 0.1
28/09/2023
40.03
 6,000 40.17 40.17 38.99 0 0 0
27/09/2023
40.17
 11,900 39.89 40.24 38.92 1,400 0 0.1
26/09/2023
39.89
 11,500 39.40 39.96 38.92 200 0 0.0
25/09/2023
39.40
 141,400 38.50 40.24 38.57 1,000 132,500 -7.5
22/09/2023
38.50
 201,600 39.82 40.31 38.50 200 195,900 -11.2
21/09/2023
39.82
 3,900 39.54 40.66 39.54 100 200 -0.0
20/09/2023
39.54
 47,800 39.61 39.61 38.57 100 600 -0.0
19/09/2023
39.61
 1,300 38.85 39.96 39.61 100 0 0.0
18/09/2023
38.85
 200 38.08 39.40 38.85 0 0 0
15/09/2023
38.08
 85,600 38.22 38.29 38.08 0 0 0
14/09/2023
38.22
 24,300 38.92 38.92 38.22 0 0 0
13/09/2023
38.92
 11,000 39.20 39.34 38.92 500 0 0.0
12/09/2023
39.20
 4,800 38.92 39.47 37.67 300 2,400 -0.1
11/09/2023
38.92
 5,900 38.36 39.27 38.22 200 0 0.0
08/09/2023
38.36
 4,100 39.54 39.54 38.08 0 800 -0.0
07/09/2023
39.54
 12,200 39.20 39.54 38.57 100 0 0.0
06/09/2023
39.20
 1,200 39.82 39.82 39.20 0 0 0
05/09/2023
39.82
 0 39.82 39.82 39.82 0 0 0
31/08/2023
39.82
 4,000 39.47 39.96 39.47 500 0 0.0
30/08/2023
39.47
 0 39.47 39.47 39.47 0 0 0
29/08/2023
39.47
 0 39.47 39.47 39.47 0 0 0
28/08/2023
39.47
 2,900 38.85 39.47 38.85 1,000 0 0.1
25/08/2023
38.85
 4,900 38.71 38.85 37.67 3,000 0 0.2
24/08/2023
38.71
 1,400 38.85 38.85 38.22 100 0 0.0
23/08/2023
38.85
 200 38.78 38.85 38.78 0 0 0
22/08/2023
38.78
 6,700 38.78 38.92 37.53 0 500 -0.0
21/08/2023
38.78
 700 38.92 38.92 38.22 100 0 0.0
18/08/2023
38.92
 28,400 38.36 38.92 37.88 0 0 0
17/08/2023
38.36
 700 38.36 38.36 37.88 0 600 -0.0
16/08/2023
38.36
 3,700 38.57 38.57 37.81 0 0 0
15/08/2023
38.57
 0 38.57 38.57 38.57 0 0 0
14/08/2023
38.57
 23,100 37.60 38.92 37.60 0 1,000 -0.1
11/08/2023
37.60
 2,000 38.85 38.85 36.97 0 0 0
10/08/2023
38.85
 8,700 38.22 38.85 37.60 0 0 0
09/08/2023
38.22
 1,000 38.92 38.92 38.08 100 100 0.0
08/08/2023
38.92
 13,700 39.20 39.20 38.22 0 7,200 -0.4
07/08/2023
39.20
 4,800 38.92 39.27 38.22 0 0 0
04/08/2023
38.92
 6,800 38.99 38.99 38.01 0 0 0
03/08/2023
38.99
 3,600 39.13 39.20 37.60 0 0 0
02/08/2023
39.13
 2,200 39.27 39.82 38.01 300 0 0.0
01/08/2023
39.27
 22,100 39.61 39.96 38.22 0 0 0
31/07/2023
39.61
 23,000 38.08 40.31 37.39 19,000 0 1.1
28/07/2023
38.08
 4,200 37.95 38.36 38.08 1,800 0 0.1
27/07/2023
37.95
 14,700 39.47 39.47 37.81 1,000 0 0.1
26/07/2023
39.47
 5,300 38.15 39.96 37.25 0 100 -0.0
25/07/2023
38.15
 7,600 39.75 40.31 37.88 100 0 0.0
24/07/2023
39.75
 111,000 38.22 39.89 36.35 3,300 500 0.2
21/07/2023
38.22
 5,200 39.34 39.34 37.25 0 4,200 -0.2
20/07/2023
39.34
 402,500 38.22 39.40 36.14 214,900 351,800 -7.3
19/07/2023
38.22
 7,100 37.25 38.57 36.83 0 8,000 -0.4
18/07/2023
37.25
 2,200 37.46 37.46 37.18 0 0 0
17/07/2023
37.46
 2,600 36.49 37.46 36.49 0 0 0
14/07/2023
36.49
 54,100 36.69 39.20 36.14 0 28,000 -1.5
13/07/2023
36.69
 7,900 35.93 36.76 36.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |