CTCP Transimex (tms)

35.10
-1.80
(-4.88%)
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
(2026-06-29) 		-0.60 -1.60% 17,400 -800 0
35.45
37.95
36.90
2 tháng
(2026-05-29) 		-3.15 -7.88% 76,900 -1,100 0
35.45
40
36.90
3 tháng
(2026-04-29) 		-3.40 -8.45% 124,400 -1,200 0
35.45
41.45
36.90
6 tháng
(2026-01-29) 		-4.65 -11.20% 173,200 -1,457 0.0
35.45
41.50
36.90
12 tháng
(2025-08-04) 		-3.36 -8.35% 496,500 4,643 0.3
35.45
41.50
36.90
24 tháng
(2024-08-07) 		-7.08 -16.12% 1,082,600 -91,912 -3.7
35.42
46.86
36.90
36 tháng
(2023-08-14) 		-0.96 -2.55% 3,705,300 -855,812 -43.0
35.21
51.37
36.90
60 tháng
(2021-08-23) 		10.10 37.74% 21,446,100 -930,575 -41.3
26.29
72.58
36.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
44.73
 6,500 44.73 44.73 44.73 0 500 -0.0
23/07/2024: Cổ tức tiền mặt tỉ lệ: 5%
23/07/2024
44.73
 2,400 44.73 44.73 44.73 0 0 0
22/07/2024
44.29
 4,800 44.73 44.73 44.29 0 0 0
19/07/2024
44.73
 13,200 45.62 45.62 44.73 0 0 0
18/07/2024
44.73
 2,900 45.97 45.97 44.73 1,800 0 0.1
17/07/2024
44.82
 1,800 44.64 45.97 44.64 0 0 0
16/07/2024
46.06
 1,000 46.06 46.06 46.06 0 100 -0.0
15/07/2024
45.88
 300 45.70 45.88 45.70 0 100 -0.0
12/07/2024
44.64
 100 44.64 44.64 44.64 0 0 0
11/07/2024
44.55
 3,200 45.17 45.17 44.55 0 0 0
10/07/2024
45.62
 1,800 44.46 45.62 44.46 0 0 0
09/07/2024
44.38
 8,100 44.55 45.17 44.38 0 100 -0.0
08/07/2024
44.55
 6,000 44.55 44.64 44.55 0 0 0
05/07/2024
44.55
 200 45.62 45.62 44.55 0 0 0
04/07/2024
44.46
 4,600 45.88 45.97 44.38 0 0 0
03/07/2024
45.97
 600 43.40 45.97 43.40 0 0 0
02/07/2024
45.17
 13,400 43.84 45.17 41.63 600 6,500 -0.3
01/07/2024
43.84
 1,500 43.84 43.84 43.84 0 0 0
28/06/2024
43.84
 2,300 44.73 44.73 43.49 0 0 0
27/06/2024
45.08
 6,000 44.38 45.08 42.52 0 3,600 -0.2
26/06/2024
44.38
 6,400 44.91 45.17 44.11 0 0 0
25/06/2024
44.46
 2,200 43.93 44.46 43.84 200 0 0.0
24/06/2024
44.73
 7,300 44.29 45.17 43.84 0 1,100 -0.1
21/06/2024
45.17
 1,000 44.29 45.17 44.29 0 0 0
20/06/2024
45.08
 1,600 45.70 45.70 45.08 0 0 0
19/06/2024
45.17
 11,000 43.93 45.17 43.93 0 3,100 -0.2
18/06/2024
43.93
 3,000 45.17 45.70 43.93 0 0 0
17/06/2024
43.84
 1,200 44.38 44.38 43.58 0 0 0
14/06/2024
44.29
 6,500 45.08 45.17 43.93 0 0 0
13/06/2024
44.55
 7,000 44.29 45.00 44.29 0 0 0
12/06/2024
43.84
 34,600 45.08 45.17 43.84 0 100 -0.0
11/06/2024
44.11
 0 44.11 44.11 44.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |