CTCP Transimex (tms)

41.50
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
(2025-12-29) 		0.50 1.23% 29,300 3,300 0.1
40.70
42.15
41.50
2 tháng
(2025-11-28) 		0.40 0.98% 63,000 2,800 0.1
39.90
42.15
41.50
3 tháng
(2025-10-29) 		0.10 0.24% 99,200 1,300 0.1
39.90
42.15
41.50
6 tháng
(2025-07-31) 		0.19 0.46% 329,900 5,900 0.2
39.90
42.15
41.50
12 tháng
(2025-02-03) 		-0.30 -0.72% 653,000 -70,414 -2.9
36.13
45.99
41.50
24 tháng
(2024-02-07) 		-1.26 -2.97% 1,885,200 -277,295 -13.8
36.13
52.40
41.50
36 tháng
(2023-02-13) 		4.02 10.81% 5,375,200 -1,313,667 -69.7
31.62
52.40
41.50
60 tháng
(2021-02-22) 		20.85 102.47% 29,784,000 -906,718 -40.3
19.93
74.03
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
41.02
 4,100 42.46 42.46 41.02 0 0 0
22/01/2024
42.46
 4,000 42.42 42.46 42.42 0 0 0
19/01/2024
42.46
 16,400 41.56 42.46 39.44 300 900 -0.0
18/01/2024
41.56
 10,800 41.11 41.56 39.44 100 2,500 -0.1
17/01/2024
40.66
 2,100 39.84 41.11 39.84 400 0 0.0
16/01/2024
40.20
 5,500 39.75 40.93 39.75 0 0 0
15/01/2024
39.39
 2,700 39.75 40.66 39.30 0 700 -0.0
12/01/2024
41.56
 1,500 38.85 41.56 38.85 0 0 0
11/01/2024
40.66
 10,200 40.79 40.79 38.44 0 0 0
10/01/2024
40.57
 16,900 37.86 40.66 37.86 0 100 -0.0
09/01/2024
38.62
 100 38.62 38.62 38.62 0 0 0
08/01/2024
38.85
 38,500 38.44 39.66 38.44 0 36,800 -1.6
05/01/2024
38.44
 1,700 38.49 39.30 38.40 0 0 0
04/01/2024
38.44
 10,600 38.94 40.48 38.40 2,300 100 0.1
03/01/2024
39.75
 100 39.75 39.75 39.75 0 0 0
02/01/2024
39.75
 1,400 39.21 40.20 39.21 0 0 0
29/12/2023
40.66
 2,800 40.66 40.66 40.66 0 0 0
28/12/2023
40.66
 8,600 40.66 40.66 40.11 500 0 0.0
27/12/2023
40.66
 16,400 38.98 40.66 39.03 0 0 0
26/12/2023
38.98
 2,400 40.66 40.66 38.98 0 500 -0.0
25/12/2023
40.66
 21,100 40.66 41.11 38.49 100 1,100 -0.0
22/12/2023
40.66
 13,000 38.85 40.66 37.49 0 3,200 -0.1
21/12/2023
38.85
 14,900 37.22 38.85 37.49 0 500 -0.0
20/12/2023
37.22
 3,900 37.22 38.22 37.04 0 400 -0.0
19/12/2023
37.22
 5,100 37.13 37.22 37.04 0 500 -0.0
18/12/2023
37.13
 6,600 38.49 38.49 37.09 0 1,900 -0.1
15/12/2023
38.49
 5,900 37.49 38.67 37.13 0 0 0
14/12/2023
37.49
 5,800 37.76 37.95 37.49 0 0 0
13/12/2023
37.76
 9,000 37.76 37.76 37.04 0 0 0
12/12/2023
37.76
 1,600 37.76 37.76 37.22 0 0 0
11/12/2023
37.76
 2,400 36.32 37.76 36.41 0 0 0
08/12/2023
36.32
 500 37.04 37.04 36.32 0 0 0
07/12/2023
37.04
 4,700 37.76 37.76 36.14 0 1,400 -0.1
06/12/2023
37.76
 2,300 37.04 37.86 37.04 0 0 0
05/12/2023
37.04
 9,500 37.22 37.63 36.05 0 0 0
04/12/2023
37.22
 10,300 37.22 37.22 36.18 0 9,000 -0.4
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

Chính sách bảo mật | Điều khoản sử dụng |