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)
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
06/07/2023
35.43
 121,300 36.86 38.84 34.27 0 83,400 -4.3
05/07/2023
36.86
 8,300 36.79 36.86 36.79 0 0 0
04/07/2023
36.79
 13,300 37.00 37.00 36.79 0 0 0
03/07/2023
37.00
 15,400 36.38 38.50 37.00 0 1,000 -0.1
30/06/2023
36.38
 30,700 38.16 38.50 36.25 3,500 100 0.2
29/06/2023
38.16
 25,200 37.47 38.16 35.50 14,500 10,100 0.3
28/06/2023
37.47
 107,400 36.52 39.04 37.41 24,900 38,900 -0.7
27/06/2023
36.52
 13,600 34.14 36.52 36.52 0 800 -0.0
26/06/2023
34.14
 177,900 31.61 34.14 31.61 110,700 121,300 -0.5
23/06/2023
31.61
 5,600 31.51 31.61 31.51 0 100 -0.0
22/06/2023
31.51
 3,200 31.65 31.92 31.34 0 0 0
21/06/2023
31.65
 7,600 31.89 31.99 31.34 0 500 -0.0
20/06/2023
31.89
 1,700 31.38 31.99 31.85 0 0 0
19/06/2023
31.38
 13,300 32.02 32.02 31.34 0 0 0
16/06/2023
32.02
 6,000 31.75 32.36 31.75 3,000 0 0.1
15/06/2023
31.75
 6,600 32.02 32.30 31.75 0 0 0
14/06/2023
32.02
 4,400 32.30 32.36 31.85 0 0 0
13/06/2023
32.30
 7,900 31.99 32.36 32.02 4,200 0 0.2
12/06/2023
31.99
 7,800 31.68 32.16 31.38 800 0 0.0
09/06/2023
31.68
 0 31.68 31.68 31.68 0 0 0
08/06/2023
31.68
 1,000 31.41 32.50 31.68 0 0 0
07/06/2023
31.41
 7,400 32.36 32.36 31.34 0 0 0
06/06/2023
32.36
 2,200 32.70 32.70 32.36 0 0 0
05/06/2023
32.70
 4,700 32.50 33.05 32.23 0 0 0
02/06/2023
32.50
 1,600 32.50 32.50 31.82 0 0 0
01/06/2023
32.50
 7,000 32.19 32.50 31.68 0 0 0
31/05/2023
32.19
 8,700 31.34 32.36 31.00 0 0 0
30/05/2023
31.34
 8,700 31.34 31.34 30.73 0 200 -0.0
29/05/2023
31.34
 2,400 31.00 31.44 31.34 0 0 0
26/05/2023
31.00
 3,000 31.07 31.07 31.00 0 0 0
25/05/2023
31.07
 7,200 31.48 31.95 31.00 0 100 -0.0
24/05/2023
31.48
 100 31.48 31.48 31.48 0 0 0
23/05/2023
31.48
 4,400 32.02 32.02 31.00 0 0 0
22/05/2023
32.02
 3,500 32.02 32.02 31.55 1,100 0 0.1
19/05/2023
32.02
 2,100 32.64 32.64 32.02 200 0 0.0
18/05/2023
32.64
 800 31.34 32.64 31.99 0 0 0
17/05/2023
31.34
 19,600 32.74 32.74 31.34 0 11,000 -0.5
16/05/2023
32.74
 800 32.84 32.84 32.70 0 0 0
15/05/2023
32.84
 1,100 32.84 32.91 32.81 0 0 0
12/05/2023
32.84
 6,500 33.32 33.39 32.84 5,100 0 0.2
11/05/2023
33.32
 1,500 33.66 33.66 33.32 0 0 0
10/05/2023
33.66
 600 33.73 33.73 33.39 0 0 0
09/05/2023
33.73
 11,600 33.93 33.93 32.70 2,000 0 0.1
08/05/2023
33.93
 2,900 33.93 33.93 33.90 0 1,100 -0.1
05/05/2023
33.93
 100 35.02 35.02 33.93 0 0 0
04/05/2023
35.02
 2,600 34.48 35.84 34.07 0 0 0
28/04/2023
34.48
 100 34.41 34.48 34.48 0 0 0
27/04/2023
34.41
 1,200 33.59 34.75 34.41 0 200 -0.0
26/04/2023
33.59
 6,600 33.59 33.79 33.52 0 0 -0.1
25/04/2023
33.59
 3,300 33.39 34.54 33.39 0 0 -0.1
24/04/2023
33.39
 2,000 34.07 34.07 32.70 0 1,725 -0.1
21/04/2023
34.07
 3,800 34.07 34.75 34.07 0 0 0.0
20/04/2023
34.07
 1,400 34.07 34.95 34.07 100 0 0.0
19/04/2023
34.07
 500 34.20 34.48 34.07 0 0 0.0
18/04/2023
34.20
 3,400 34.14 34.95 32.84 0 0 0.0
17/04/2023
34.14
 1,700 34.95 34.95 34.14 0 0 0.0
14/04/2023
34.95
 1,900 34.20 34.95 34.07 0 0 0.0
13/04/2023
34.20
 3,300 34.27 34.95 34.07 5 0 0.0
12/04/2023
34.27
 4,200 34.41 34.41 34.07 0 3,000 -0.2
11/04/2023
34.41
 3,600 35.09 35.09 34.41 0 0 -0.0
10/04/2023
35.09
 1,200 35.29 35.29 34.75 0 0 -0.0
07/04/2023
35.29
 3,400 34.75 35.43 34.75 0 0 -0.0
06/04/2023
34.75
 1,500 34.75 35.23 34.75 0 0 -0.0
05/04/2023
34.75
 400 35.02 35.02 34.75 0 0 -0.0
04/04/2023
35.02
 4,300 35.16 35.16 34.61 0 400 -0.0
03/04/2023
35.16
 1,100 34.88 35.29 34.95 0 0 -0.0
31/03/2023
34.88
 600 35.36 35.36 34.88 0 0 -0.0
30/03/2023
35.36
 15,700 35.43 35.43 34.82 10 900 -0.0
29/03/2023
35.43
 3,100 35.43 35.43 35.16 0 0 -0.1
28/03/2023
35.43
 3,500 35.36 35.43 35.09 100 2,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |