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)
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
27/11/2023
35.70
 3,100 35.21 35.70 34.72 0 0 0
24/11/2023
35.21
 12,800 36.76 37.02 34.19 0 11,200 -0.4
23/11/2023
36.76
 10,800 36.32 37.20 34.41 0 0 0
22/11/2023
36.32
 99,600 38.00 38.00 35.61 0 70,500 -2.9
21/11/2023
38.00
 3,200 38.93 38.93 37.38 0 0 0
20/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
17/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
16/11/2023
38.93
 2,100 38.80 38.97 38.93 0 0 0
15/11/2023
38.80
 200 38.75 38.80 38.80 0 0 0
14/11/2023
38.75
 2,500 38.97 38.97 38.75 0 0 0
13/11/2023
38.97
 200 38.97 38.97 37.56 0 0 0
10/11/2023
38.97
 15,600 38.97 38.97 37.25 0 15,100 -0.6
09/11/2023
38.97
 4,300 38.97 38.97 38.97 500 4,100 -0.2
08/11/2023
38.97
 11,300 38.97 38.97 38.97 0 11,300 -0.5
07/11/2023
38.97
 21,800 38.97 40.92 38.97 0 16,900 -0.7
06/11/2023
38.97
 22,800 38.97 39.42 38.97 0 19,800 -0.9
03/11/2023
38.97
 18,500 38.09 40.74 38.04 0 7,100 -0.3
02/11/2023
38.09
 500 38.09 39.68 38.09 200 0 0.0
01/11/2023
38.09
 6,500 35.65 38.09 34.37 0 0 0
31/10/2023
35.65
 1,200 38.00 38.00 35.52 0 0 0
30/10/2023
38.00
 1,000 38.18 38.18 38.00 0 0 0
27/10/2023
38.18
 100 38.18 38.18 38.18 0 0 0
26/10/2023
38.18
 77,200 40.74 40.92 38.18 200 900 -0.0
25/10/2023
40.74
 200 39.86 40.74 39.42 0 0 0
24/10/2023
39.86
 2,600 39.11 39.86 37.56 200 800 -0.0
23/10/2023
39.11
 800 40.97 40.97 39.11 0 0 0
20/10/2023
40.97
 49,000 40.43 40.97 39.15 300 0 0.0
19/10/2023
40.43
 41,000 39.50 40.92 39.19 1,200 20,000 -0.8
18/10/2023
39.50
 2,000 39.46 39.50 39.50 0 0 0
17/10/2023
39.46
 39,300 39.68 40.92 39.42 0 0 0
16/10/2023
39.68
 3,200 40.30 40.30 39.68 0 0 0
13/10/2023
40.30
 26,600 39.95 40.30 39.64 0 0 0
12/10/2023
39.95
 4,900 39.90 41.10 39.86 0 0 0
11/10/2023
39.90
 2,600 40.92 41.45 39.68 0 0 0
10/10/2023
40.92
 4,400 41.19 41.98 40.92 0 0 0
09/10/2023
41.19
 0 41.19 41.19 41.19 0 0 0
06/10/2023
41.19
 5,300 40.74 41.19 40.74 0 0 0
05/10/2023
40.74
 5,500 40.48 40.74 40.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |