CTCP Transimex (tms)

35.10
-1.80
(-4.88%)
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
(2026-06-29) 		-0.60 -1.60% 17,400 -800 0
35.45
37.95
36.90
2 tháng
(2026-05-29) 		-3.15 -7.88% 76,900 -1,100 0
35.45
40
36.90
3 tháng
(2026-04-29) 		-3.40 -8.45% 124,400 -1,200 0
35.45
41.45
36.90
6 tháng
(2026-01-29) 		-4.65 -11.20% 173,200 -1,457 0.0
35.45
41.50
36.90
12 tháng
(2025-08-04) 		-3.36 -8.35% 496,500 4,643 0.3
35.45
41.50
36.90
24 tháng
(2024-08-07) 		-7.08 -16.12% 1,082,600 -91,912 -3.7
35.42
46.86
36.90
36 tháng
(2023-08-14) 		-0.96 -2.55% 3,705,300 -855,812 -43.0
35.21
51.37
36.90
60 tháng
(2021-08-23) 		10.10 37.74% 21,446,100 -930,575 -41.3
26.29
72.58
36.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |