CTCP Transimex (tms)

40.25
-0.05
(-0.12%)
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
(2026-03-30) 		-0.50 -1.23% 25,200 -420 0
39
40.80
40.30
2 tháng
(2026-02-27) 		-1 -2.42% 42,000 -257 0.0
39
41.30
40.30
3 tháng
(2026-01-28) 		-1.20 -2.89% 51,600 -257 0.0
39
41.50
40.30
6 tháng
(2025-10-30) 		0.01 0.01% 151,500 1,043 0.1
39
41.50
40.30
12 tháng
(2025-05-05) 		0.09 0.23% 535,000 -60,057 -2.4
38.77
42.70
40.30
24 tháng
(2024-05-08) 		-8.42 -17.28% 1,343,000 -151,719 -6.8
35.42
49.42
40.30
36 tháng
(2023-05-15) 		7.46 22.71% 4,982,700 -1,120,912 -56.8
31
51.37
40.30
60 tháng
(2021-05-24) 		16 65.86% 25,394,800 -929,375 -41.2
22
72.58
40.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/01/2024
37.87
 100 37.87 37.87 37.87 0 0 0
08/01/2024
38.09
 38,500 37.69 38.88 37.69 0 36,800 -1.6
05/01/2024
37.69
 1,700 37.73 38.53 37.64 0 0 0
04/01/2024
37.69
 10,600 38.18 39.68 37.64 2,300 100 0.1
03/01/2024
38.97
 100 38.97 38.97 38.97 0 0 0
02/01/2024
38.97
 1,400 38.44 39.42 38.44 0 0 0
29/12/2023
39.86
 2,800 39.86 39.86 39.86 0 0 0
28/12/2023
39.86
 8,600 39.86 39.86 39.33 500 0 0.0
27/12/2023
39.86
 16,400 38.22 39.86 38.26 0 0 0
26/12/2023
38.22
 2,400 39.86 39.86 38.22 0 500 -0.0
25/12/2023
39.86
 21,100 39.86 40.30 37.73 100 1,100 -0.0
22/12/2023
39.86
 13,000 38.09 39.86 36.76 0 3,200 -0.1
21/12/2023
38.09
 14,900 36.49 38.09 36.76 0 500 -0.0
20/12/2023
36.49
 3,900 36.49 37.47 36.32 0 400 -0.0
19/12/2023
36.49
 5,100 36.40 36.49 36.32 0 500 -0.0
18/12/2023
36.40
 6,600 37.73 37.73 36.36 0 1,900 -0.1
15/12/2023
37.73
 5,900 36.76 37.91 36.40 0 0 0
14/12/2023
36.76
 5,800 37.02 37.20 36.76 0 0 0
13/12/2023
37.02
 9,000 37.02 37.02 36.32 0 0 0
12/12/2023
37.02
 1,600 37.02 37.02 36.49 0 0 0
11/12/2023
37.02
 2,400 35.61 37.02 35.70 0 0 0
08/12/2023
35.61
 500 36.32 36.32 35.61 0 0 0
07/12/2023
36.32
 4,700 37.02 37.02 35.43 0 1,400 -0.1
06/12/2023
37.02
 2,300 36.32 37.11 36.32 0 0 0
05/12/2023
36.32
 9,500 36.49 36.89 35.34 0 0 0
04/12/2023
36.49
 10,300 36.49 36.49 35.47 0 9,000 -0.4
01/12/2023
36.49
 5,400 36.49 36.49 34.15 0 0 0
30/11/2023
36.49
 11,300 36.71 36.71 35.87 0 0 0
29/11/2023
36.71
 36,600 35.25 36.76 35.96 0 0 0
28/11/2023
35.25
 11,300 35.70 36.71 35.25 0 4,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |