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)
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
27/03/2023
35.36
 1,300 35.36 35.36 34.88 0 0 0
24/03/2023
35.36
 7,900 35.02 35.43 35.02 0 0 0
23/03/2023
35.02
 1,700 35.43 35.43 34.75 0 0 0
22/03/2023
35.43
 3,400 35.43 35.43 35.36 0 0 0
21/03/2023
35.43
 200 35.43 35.43 35.43 0 0 -0.3
20/03/2023
35.43
 700 35.43 36.66 35.43 0 0 -0.0
17/03/2023
35.43
 1,100 35.43 35.43 35.09 100 900 -0.0
16/03/2023
35.43
 0 35.43 35.43 35.43 0 1,288 -0.1
15/03/2023
35.43
 56,000 35.43 35.77 35.43 19,500 55,000 -1.8
14/03/2023
35.43
 7,300 35.70 35.70 35.43 0 403 -0.0
13/03/2023
35.70
 6,800 35.63 35.70 35.43 0 5,000 -0.3
10/03/2023
35.63
 1,200 35.77 35.77 35.50 5 0 0.0
09/03/2023
35.77
 8,000 35.84 35.84 34.82 300 5,931 -0.3
08/03/2023
35.84
 2,300 36.11 36.11 35.43 0 0 -0.0
07/03/2023
36.11
 2,100 36.11 36.11 36.11 0 100 -0.0
06/03/2023
36.11
 2,000 35.70 36.11 36.11 0 400 -0.0
03/03/2023
35.70
 22,800 35.70 36.04 35.70 0 0 -1.5
02/03/2023
35.70
 29,100 36.11 36.11 35.70 0 29,000 -1.5
01/03/2023
36.11
 17,100 36.32 36.79 36.04 100 5,000 -0.3
28/02/2023
36.32
 1,400 36.38 36.38 36.11 0 0 -0.0
27/02/2023
36.38
 4,100 36.79 36.79 35.43 100 680 -0.0
24/02/2023
36.79
 1,400 36.45 36.79 35.77 0 0 -0.3
23/02/2023
36.45
 9,300 36.11 36.45 36.45 0 5,010 -0.3
22/02/2023
36.11
 10,800 36.45 36.45 36.11 0 5,000 -0.3
21/02/2023
36.45
 18,500 36.11 36.45 35.97 0 5,000 -0.3
20/02/2023
36.11
 3,900 36.45 36.45 35.77 0 2,500 -0.1
17/02/2023
36.45
 19,900 36.11 36.45 35.84 0 6,000 -0.3
16/02/2023
36.11
 20,500 36.45 36.45 35.77 0 20,000 -1.1
15/02/2023
36.45
 41,100 36.11 36.45 36.04 0 31,800 -1.7
14/02/2023
36.11
 1,800 36.45 36.45 36.11 0 800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |