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)
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
17/08/2023
37.61
 700 37.61 37.61 37.13 0 600 -0.0
16/08/2023
37.61
 3,700 37.81 37.81 37.07 0 0 0
15/08/2023
37.81
 0 37.81 37.81 37.81 0 0 0
14/08/2023
37.81
 23,100 36.86 38.16 36.86 0 1,000 -0.1
11/08/2023
36.86
 2,000 38.09 38.09 36.25 0 0 0
10/08/2023
38.09
 8,700 37.47 38.09 36.86 0 0 0
09/08/2023
37.47
 1,000 38.16 38.16 37.34 100 100 0.0
08/08/2023
38.16
 13,700 38.43 38.43 37.47 0 7,200 -0.4
07/08/2023
38.43
 4,800 38.16 38.50 37.47 0 0 0
04/08/2023
38.16
 6,800 38.22 38.22 37.27 0 0 0
03/08/2023
38.22
 3,600 38.36 38.43 36.86 0 0 0
02/08/2023
38.36
 2,200 38.50 39.04 37.27 300 0 0.0
01/08/2023
38.50
 22,100 38.84 39.18 37.47 0 0 0
31/07/2023
38.84
 23,000 37.34 39.52 36.66 19,000 0 1.1
28/07/2023
37.34
 4,200 37.20 37.61 37.34 1,800 0 0.1
27/07/2023
37.20
 14,700 38.70 38.70 37.07 1,000 0 0.1
26/07/2023
38.70
 5,300 37.41 39.18 36.52 0 100 -0.0
25/07/2023
37.41
 7,600 38.97 39.52 37.13 100 0 0.0
24/07/2023
38.97
 111,000 37.47 39.11 35.63 3,300 500 0.2
21/07/2023
37.47
 5,200 38.56 38.56 36.52 0 4,200 -0.2
20/07/2023
38.56
 402,500 37.47 38.63 35.43 214,900 351,800 -7.3
19/07/2023
37.47
 7,100 36.52 37.81 36.11 0 8,000 -0.4
18/07/2023
36.52
 2,200 36.72 36.72 36.45 0 0 0
17/07/2023
36.72
 2,600 35.77 36.72 35.77 0 0 0
14/07/2023
35.77
 54,100 35.97 38.43 35.43 0 28,000 -1.5
13/07/2023
35.97
 7,900 35.23 36.04 35.29 0 0 0
12/07/2023
35.23
 5,300 35.29 36.11 35.23 100 0 0.0
11/07/2023
35.29
 7,500 35.50 35.50 34.75 0 3,000 -0.2
10/07/2023
35.50
 8,100 35.43 37.13 35.43 600 0 0.0
07/07/2023
35.43
 2,300 35.43 35.43 34.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |