CTCP Transimex (tms)

41.50
0
(0%)
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
(2025-12-29) 		0.50 1.23% 29,300 3,300 0.1
40.70
42.15
41.50
2 tháng
(2025-11-28) 		0.40 0.98% 63,000 2,800 0.1
39.90
42.15
41.50
3 tháng
(2025-10-29) 		0.10 0.24% 99,200 1,300 0.1
39.90
42.15
41.50
6 tháng
(2025-07-31) 		0.19 0.46% 329,900 5,900 0.2
39.90
42.15
41.50
12 tháng
(2025-02-03) 		-0.30 -0.72% 653,000 -70,414 -2.9
36.13
45.99
41.50
24 tháng
(2024-02-07) 		-1.26 -2.97% 1,885,200 -277,295 -13.8
36.13
52.40
41.50
36 tháng
(2023-02-13) 		4.02 10.81% 5,375,200 -1,313,667 -69.7
31.62
52.40
41.50
60 tháng
(2021-02-22) 		20.85 102.47% 29,784,000 -906,718 -40.3
19.93
74.03
41.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
35.79
 1,200 36.00 36.00 35.44 0 0 -0.0
07/04/2023
36.00
 3,400 35.44 36.14 35.44 0 0 -0.0
06/04/2023
35.44
 1,500 35.44 35.93 35.44 0 0 -0.0
05/04/2023
35.44
 400 35.72 35.72 35.44 0 0 -0.0
04/04/2023
35.72
 4,300 35.86 35.86 35.30 0 400 -0.0
03/04/2023
35.86
 1,100 35.58 36.00 35.65 0 0 -0.0
31/03/2023
35.58
 600 36.07 36.07 35.58 0 0 -0.0
30/03/2023
36.07
 15,700 36.14 36.14 35.51 10 900 -0.0
29/03/2023
36.14
 3,100 36.14 36.14 35.86 0 0 -0.1
28/03/2023
36.14
 3,500 36.07 36.14 35.79 100 2,900 -0.1
27/03/2023
36.07
 1,300 36.07 36.07 35.58 0 0 0
24/03/2023
36.07
 7,900 35.72 36.14 35.72 0 0 0
23/03/2023
35.72
 1,700 36.14 36.14 35.44 0 0 0
22/03/2023
36.14
 3,400 36.14 36.14 36.07 0 0 0
21/03/2023
36.14
 200 36.14 36.14 36.14 0 0 -0.3
20/03/2023
36.14
 700 36.14 37.39 36.14 0 0 -0.0
17/03/2023
36.14
 1,100 36.14 36.14 35.79 100 900 -0.0
16/03/2023
36.14
 0 36.14 36.14 36.14 0 1,288 -0.1
15/03/2023
36.14
 56,000 36.14 36.49 36.14 19,500 55,000 -1.8
14/03/2023
36.14
 7,300 36.42 36.42 36.14 0 403 -0.0
13/03/2023
36.42
 6,800 36.35 36.42 36.14 0 5,000 -0.3
10/03/2023
36.35
 1,200 36.49 36.49 36.21 5 0 0.0
09/03/2023
36.49
 8,000 36.56 36.56 35.51 300 5,931 -0.3
08/03/2023
36.56
 2,300 36.83 36.83 36.14 0 0 -0.0
07/03/2023
36.83
 2,100 36.83 36.83 36.83 0 100 -0.0
06/03/2023
36.83
 2,000 36.42 36.83 36.83 0 400 -0.0
03/03/2023
36.42
 22,800 36.42 36.76 36.42 0 0 -1.5
02/03/2023
36.42
 29,100 36.83 36.83 36.42 0 29,000 -1.5
01/03/2023
36.83
 17,100 37.04 37.53 36.76 100 5,000 -0.3
28/02/2023
37.04
 1,400 37.11 37.11 36.83 0 0 -0.0
27/02/2023
37.11
 4,100 37.53 37.53 36.14 100 680 -0.0
24/02/2023
37.53
 1,400 37.18 37.53 36.49 0 0 -0.3
23/02/2023
37.18
 9,300 36.83 37.18 37.18 0 5,010 -0.3
22/02/2023
36.83
 10,800 37.18 37.18 36.83 0 5,000 -0.3
21/02/2023
37.18
 18,500 36.83 37.18 36.69 0 5,000 -0.3
20/02/2023
36.83
 3,900 37.18 37.18 36.49 0 2,500 -0.1
17/02/2023
37.18
 19,900 36.83 37.18 36.56 0 6,000 -0.3
16/02/2023
36.83
 20,500 37.18 37.18 36.49 0 20,000 -1.1
15/02/2023
37.18
 41,100 36.83 37.18 36.76 0 31,800 -1.7
14/02/2023
36.83
 1,800 37.18 37.18 36.83 0 800 -0.0
13/02/2023
37.18
 43,600 37.39 37.39 36.49 2,005 32,400 -1.6
10/02/2023
37.39
 46,200 36.83 37.39 36.69 0 32,400 -1.7
09/02/2023
36.83
 1,600 37.46 37.46 36.83 300 0 0.0
08/02/2023
37.46
 18,500 36.69 37.46 36.76 0 0 -0.7
07/02/2023
36.69
 16,600 37.39 37.53 36.69 700 14,600 -0.7
06/02/2023
37.39
 44,500 36.76 37.39 36.62 400 12,000 -0.6
03/02/2023
36.76
 74,500 37.81 37.81 36.76 0 1,500 -0.1
02/02/2023
37.81
 37,800 37.81 37.81 36.83 300 0 0.0
01/02/2023
37.81
 34,700 37.81 39.06 36.83 0 0 0.0
31/01/2023
37.81
 2,800 37.53 38.78 36.83 9 0 0.0
30/01/2023
37.53
 11,400 37.67 37.74 37.53 2,000 0 0.1
27/01/2023
37.67
 2,200 38.78 38.92 37.67 0 0 0.0
19/01/2023
38.78
 2,700 38.29 38.78 37.95 0 0 0.0
18/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
18/01/2023
38.29
 13,300 36.56 39.06 38.22 100 0 0.0
17/01/2023
36.56
 11,800 36.50 37.11 36.56 100 0 0.0
16/01/2023
36.50
 6,500 35.96 36.80 35.47 0 0 0.1
13/01/2023
35.96
 1,300 36.56 36.56 35.96 1,200 0 0.1
12/01/2023
36.56
 2,800 36.44 36.92 35.47 1,700 0 0.1
11/01/2023
36.44
 3,700 35.66 36.56 35.72 0 0 0.3
10/01/2023
35.66
 2,000 35.11 35.66 35.35 0 0 0.3
09/01/2023
35.11
 6,700 35.84 35.84 35.11 0 0 0.3
06/01/2023
35.84
 2,200 37.23 37.23 35.29 0 0 -0.1
05/01/2023
37.23
 800 37.35 37.35 36.32 0 0 -0.1
04/01/2023
37.35
 4,800 37.35 37.35 36.68 0 0 -0.1
03/01/2023
37.35
 2,900 36.68 37.35 36.68 0 1,200 -0.1
30/12/2022
36.68
 3,300 36.80 36.80 36.68 0 0 0.1
29/12/2022
36.80
 2,000 36.02 36.80 36.02 0 0 0.1
28/12/2022
36.02
 0 36.02 36.02 36.02 0 0 0.1
27/12/2022
36.02
 700 35.66 36.86 36.02 0 0 0.1
26/12/2022
35.66
 1,000 35.66 35.66 35.66 0 0 0.1
23/12/2022
35.66
 7,500 36.20 36.86 35.05 0 0 0.1
22/12/2022
36.20
 4,200 36.56 36.56 36.20 1,200 0 0.1
21/12/2022
36.56
 2,500 36.56 37.17 34.57 0 0 0
20/12/2022
36.56
 5,500 36.56 37.41 35.59 1,000 1,000 0
19/12/2022
36.56
 2,900 37.47 37.47 36.26 0 0 -0.0
16/12/2022
37.47
 7,000 36.92 37.77 36.86 0 0 -0.0
15/12/2022
36.92
 26,000 38.68 38.68 36.62 0 0 -0.0
14/12/2022
38.68
 3,000 38.68 38.68 37.77 0 0 -0.0
13/12/2022
38.68
 2,400 38.56 38.68 38.50 0 0 -0.0
12/12/2022
38.56
 700 38.56 39.28 38.37 0 200 -0.0
09/12/2022
38.56
 9,000 38.68 38.68 38.56 5,000 0 0.3
08/12/2022
38.68
 3,700 38.68 38.68 38.07 0 0 0.0
07/12/2022
38.68
 6,000 39.28 40.37 38.68 0 0 0.0
06/12/2022
39.28
 2,300 39.52 39.52 39.22 100 0 0.0
05/12/2022
39.52
 5,100 40.19 40.49 39.16 200 0 0.0
02/12/2022
40.19
 3,700 40.25 40.25 38.80 0 0 -0.3
01/12/2022
40.25
 17,900 40.25 40.91 39.28 1,000 5,000 -0.3
30/11/2022
40.25
 13,500 40.49 40.49 39.28 1,100 100 0.1
29/11/2022
40.49
 14,300 39.89 41.40 39.34 0 0 0.1
28/11/2022
39.89
 2,300 40.43 40.79 39.58 900 0 0.1
25/11/2022
40.43
 2,200 40.19 40.43 38.19 0 0 -0.0
24/11/2022
40.19
 2,100 38.50 40.97 39.28 0 0 -0.0
23/11/2022
38.50
 26,300 39.28 39.28 38.50 0 0 -0.0
22/11/2022
39.28
 300 41.58 41.58 39.28 0 0 -0.0
21/11/2022
41.58
 100 38.92 41.58 41.58 0 0 -0.0
18/11/2022
38.92
 23,200 38.92 41.64 38.86 0 0 -0.0
17/11/2022
38.92
 8,200 38.74 39.28 38.68 0 0 -0.0
16/11/2022
38.74
 22,800 38.74 39.28 36.08 0 0 -0.0
15/11/2022
38.74
 18,300 41.64 41.64 38.74 0 0 -0.0
14/11/2022
41.64
 19,100 40.37 41.70 38.13 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |