CTCP Transimex (tms)

38.90
-0.10
(-0.26%)
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
(2026-05-13) 		-1.20 -2.99% 41,800 0 0
38.40
40.50
38.90
2 tháng
(2026-04-13) 		-1.70 -4.18% 89,500 -200 0
38.40
41.45
38.90
3 tháng
(2026-03-16) 		-2 -4.88% 102,000 -1,957 -0.0
38.40
41.45
38.90
6 tháng
(2025-12-15) 		-1.10 -2.74% 163,500 2,643 0.2
38.40
41.50
38.90
12 tháng
(2025-06-17) 		-1.30 -3.23% 562,300 -51,657 -2.1
38.40
42.70
38.90
24 tháng
(2024-06-24) 		-5.73 -12.81% 1,139,500 -102,612 -4.3
35.42
46.86
38.90
36 tháng
(2023-06-28) 		1.53 4.07% 4,709,500 -1,107,112 -56.2
35.21
51.37
38.90
60 tháng
(2021-07-08) 		10.71 37.87% 24,076,900 -929,575 -41.3
26.09
72.58
38.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
04/10/2023
40.48
 500 39.04 41.45 39.06 0 0 0
03/10/2023
39.04
 51,500 39.11 39.11 38.16 1,900 0 0.1
02/10/2023
39.11
 24,200 39.11 39.11 38.16 0 0 0
29/09/2023
39.11
 10,600 39.25 39.25 38.16 2,000 0 0.1
28/09/2023
39.25
 6,000 39.38 39.38 38.22 0 0 0
27/09/2023
39.38
 11,900 39.11 39.45 38.16 1,400 0 0.1
26/09/2023
39.11
 11,500 38.63 39.18 38.16 200 0 0.0
25/09/2023
38.63
 141,400 37.75 39.45 37.81 1,000 132,500 -7.5
22/09/2023
37.75
 201,600 39.04 39.52 37.75 200 195,900 -11.2
21/09/2023
39.04
 3,900 38.77 39.86 38.77 100 200 -0.0
20/09/2023
38.77
 47,800 38.84 38.84 37.81 100 600 -0.0
19/09/2023
38.84
 1,300 38.09 39.18 38.84 100 0 0.0
18/09/2023
38.09
 200 37.34 38.63 38.09 0 0 0
15/09/2023
37.34
 85,600 37.47 37.54 37.34 0 0 0
14/09/2023
37.47
 24,300 38.16 38.16 37.47 0 0 0
13/09/2023
38.16
 11,000 38.43 38.56 38.16 500 0 0.0
12/09/2023
38.43
 4,800 38.16 38.70 36.93 300 2,400 -0.1
11/09/2023
38.16
 5,900 37.61 38.50 37.47 200 0 0.0
08/09/2023
37.61
 4,100 38.77 38.77 37.34 0 800 -0.0
07/09/2023
38.77
 12,200 38.43 38.77 37.81 100 0 0.0
06/09/2023
38.43
 1,200 39.04 39.04 38.43 0 0 0
05/09/2023
39.04
 0 39.04 39.04 39.04 0 0 0
31/08/2023
39.04
 4,000 38.70 39.18 38.70 500 0 0.0
30/08/2023
38.70
 0 38.70 38.70 38.70 0 0 0
29/08/2023
38.70
 0 38.70 38.70 38.70 0 0 0
28/08/2023
38.70
 2,900 38.09 38.70 38.09 1,000 0 0.1
25/08/2023
38.09
 4,900 37.95 38.09 36.93 3,000 0 0.2
24/08/2023
37.95
 1,400 38.09 38.09 37.47 100 0 0.0
23/08/2023
38.09
 200 38.02 38.09 38.02 0 0 0
22/08/2023
38.02
 6,700 38.02 38.16 36.79 0 500 -0.0
21/08/2023
38.02
 700 38.16 38.16 37.47 100 0 0.0
18/08/2023
38.16
 28,400 37.61 38.16 37.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |