CTCP Transimex (tms)

41
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
(2025-11-04) 		0.40 0.98% 45,500 -2,000 -0.1
40.70
41.85
41
2 tháng
(2025-10-06) 		0.58 1.43% 99,300 -1,500 -0.1
40.70
42
41
3 tháng
(2025-09-05) 		0.39 0.95% 217,700 4,800 0.2
40.62
42
41
6 tháng
(2025-06-09) 		0.19 0.47% 394,900 -57,300 -2.4
39.84
43.55
41
12 tháng
(2024-12-09) 		0.29 0.71% 685,800 -84,323 -3.5
36.13
45.99
41
24 tháng
(2023-12-15) 		2.91 7.57% 2,127,300 -345,855 -16.8
36.13
52.40
41
36 tháng
(2022-12-20) 		4.84 13.23% 5,701,800 -1,370,658 -72.1
31.62
52.40
41
60 tháng
(2020-12-30) 		22.51 119.19% 31,004,070 -898,688 -40.0
18.21
74.03
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
40.37
 13,200 39.34 40.49 36.86 200 0 0.0
10/11/2022
39.34
 25,800 40.49 41.70 39.10 0 500 -0.0
09/11/2022
40.49
 1,300 41.09 41.09 40.49 0 0 0.1
08/11/2022
41.09
 7,700 39.76 41.09 39.76 1,000 0 0.1
07/11/2022
39.76
 15,700 41.58 43.51 39.28 0 500 -0.0
04/11/2022
41.58
 6,900 40.49 41.58 38.86 0 0 0.0
03/11/2022
40.49
 8,600 40.49 40.49 40.49 0 0 0.0
02/11/2022
40.49
 1,800 40.49 40.49 39.89 200 0 0.0
01/11/2022
40.49
 42,400 40.37 40.49 39.58 0 0 0.0
31/10/2022
40.37
 2,000 40.49 40.49 38.37 0 0 0.0
28/10/2022
40.49
 19,100 40.49 40.49 40.43 0 0 0.0
27/10/2022
40.49
 10,400 40.49 40.49 39.89 0 0 0
26/10/2022
40.49
 3,200 40.49 40.49 38.74 0 0 0
25/10/2022
40.49
 5,400 40.61 40.61 38.68 100 0 0.0
24/10/2022
40.61
 9,100 41.70 41.70 40.49 0 0 0
21/10/2022
41.70
 10,300 42.24 42.24 40.91 0 0 0
20/10/2022
42.24
 6,000 42.24 42.30 42.18 0 0 0
19/10/2022
42.24
 19,000 42.24 42.30 41.15 0 0 0
18/10/2022
42.24
 5,100 42.18 42.30 42.18 700 0 0.0
17/10/2022
42.18
 2,800 41.70 42.18 40.61 0 0 -0.0
14/10/2022
41.70
 3,200 42.18 43.51 41.70 0 27 -0.0
13/10/2022
42.18
 7,000 41.52 42.24 39.95 0 17 -0.0
12/10/2022
41.52
 10,000 40.49 41.64 39.89 0 0 0.1
11/10/2022
40.49
 6,000 42.91 42.91 40.49 0 0 0.1
10/10/2022
42.91
 53,000 40.49 43.27 41.03 0 0 0.1
07/10/2022
40.49
 37,100 40.97 40.97 38.19 1,500 0 0.1
06/10/2022
40.97
 4,000 40.97 41.94 39.89 0 0 -0.0
05/10/2022
40.97
 3,200 40.49 41.70 39.28 0 16 -0.0
04/10/2022
40.49
 25,800 39.28 42.00 36.56 0 0 -0.0
03/10/2022
39.28
 20,000 39.58 42.24 39.28 0 0 -0.0
30/09/2022
39.58
 26,900 38.07 40.25 37.47 0 0 -0.0
29/09/2022
38.07
 19,100 37.41 38.37 37.59 0 0 -0.0
28/09/2022
37.41
 10,000 37.65 37.77 37.41 0 0 -0.0
27/09/2022
37.65
 4,000 37.65 37.65 37.47 0 500 -0.0
26/09/2022
37.65
 23,800 39.89 39.89 37.17 0 800 -0.0
23/09/2022
39.89
 1,200 40.07 40.13 39.89 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |