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)
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
13/02/2023
36.45
 43,600 36.66 36.66 35.77 2,005 32,400 -1.6
10/02/2023
36.66
 46,200 36.11 36.66 35.97 0 32,400 -1.7
09/02/2023
36.11
 1,600 36.72 36.72 36.11 300 0 0.0
08/02/2023
36.72
 18,500 35.97 36.72 36.04 0 0 -0.7
07/02/2023
35.97
 16,600 36.66 36.79 35.97 700 14,600 -0.7
06/02/2023
36.66
 44,500 36.04 36.66 35.91 400 12,000 -0.6
03/02/2023
36.04
 74,500 37.07 37.07 36.04 0 1,500 -0.1
02/02/2023
37.07
 37,800 37.07 37.07 36.11 300 0 0.0
01/02/2023
37.07
 34,700 37.07 38.29 36.11 0 0 0.0
31/01/2023
37.07
 2,800 36.79 38.02 36.11 9 0 0.0
30/01/2023
36.79
 11,400 36.93 37.00 36.79 2,000 0 0.1
27/01/2023
36.93
 2,200 38.02 38.16 36.93 0 0 0.0
19/01/2023
38.02
 2,700 37.54 38.02 37.20 0 0 0.0
18/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
18/01/2023
37.54
 13,300 35.85 38.29 37.47 100 0 0.0
17/01/2023
35.84
 11,800 35.79 36.38 35.84 100 0 0.0
16/01/2023
35.79
 6,500 35.25 36.08 34.78 0 0 0.1
13/01/2023
35.25
 1,300 35.84 35.84 35.25 1,200 0 0.1
12/01/2023
35.84
 2,800 35.73 36.20 34.78 1,700 0 0.1
11/01/2023
35.73
 3,700 34.96 35.84 35.02 0 0 0.3
10/01/2023
34.96
 2,000 34.42 34.96 34.66 0 0 0.3
09/01/2023
34.42
 6,700 35.13 35.13 34.42 0 0 0.3
06/01/2023
35.13
 2,200 36.50 36.50 34.60 0 0 -0.1
05/01/2023
36.50
 800 36.61 36.61 35.61 0 0 -0.1
04/01/2023
36.61
 4,800 36.61 36.61 35.96 0 0 -0.1
03/01/2023
36.61
 2,900 35.96 36.61 35.96 0 1,200 -0.1
30/12/2022
35.96
 3,300 36.08 36.08 35.96 0 0 0.1
29/12/2022
36.08
 2,000 35.31 36.08 35.31 0 0 0.1
28/12/2022
35.31
 0 35.31 35.31 35.31 0 0 0.1
27/12/2022
35.31
 700 34.96 36.14 35.31 0 0 0.1
26/12/2022
34.96
 1,000 34.96 34.96 34.96 0 0 0.1
23/12/2022
34.96
 7,500 35.49 36.14 34.36 0 0 0.1
22/12/2022
35.49
 4,200 35.84 35.84 35.49 1,200 0 0.1
21/12/2022
35.84
 2,500 35.84 36.44 33.89 0 0 0
20/12/2022
35.84
 5,500 35.84 36.67 34.90 1,000 1,000 0
19/12/2022
35.84
 2,900 36.73 36.73 35.55 0 0 -0.0
16/12/2022
36.73
 7,000 36.20 37.03 36.14 0 0 -0.0
15/12/2022
36.20
 26,000 37.92 37.92 35.90 0 0 -0.0
14/12/2022
37.92
 3,000 37.92 37.92 37.03 0 0 -0.0
13/12/2022
37.92
 2,400 37.80 37.92 37.74 0 0 -0.0
12/12/2022
37.80
 700 37.80 38.51 37.62 0 200 -0.0
09/12/2022
37.80
 9,000 37.92 37.92 37.80 5,000 0 0.3
08/12/2022
37.92
 3,700 37.92 37.92 37.33 0 0 0.0
07/12/2022
37.92
 6,000 38.51 39.58 37.92 0 0 0.0
06/12/2022
38.51
 2,300 38.75 38.75 38.45 100 0 0.0
05/12/2022
38.75
 5,100 39.40 39.70 38.39 200 0 0.0
02/12/2022
39.40
 3,700 39.46 39.46 38.04 0 0 -0.3
01/12/2022
39.46
 17,900 39.46 40.11 38.51 1,000 5,000 -0.3
30/11/2022
39.46
 13,500 39.70 39.70 38.51 1,100 100 0.1
29/11/2022
39.70
 14,300 39.10 40.58 38.57 0 0 0.1
28/11/2022
39.10
 2,300 39.64 39.99 38.81 900 0 0.1
25/11/2022
39.64
 2,200 39.40 39.64 37.44 0 0 -0.0
24/11/2022
39.40
 2,100 37.74 40.17 38.51 0 0 -0.0
23/11/2022
37.74
 26,300 38.51 38.51 37.74 0 0 -0.0
22/11/2022
38.51
 300 40.76 40.76 38.51 0 0 -0.0
21/11/2022
40.76
 100 38.16 40.76 40.76 0 0 -0.0
18/11/2022
38.16
 23,200 38.16 40.82 38.10 0 0 -0.0
17/11/2022
38.16
 8,200 37.98 38.51 37.92 0 0 -0.0
16/11/2022
37.98
 22,800 37.98 38.51 35.37 0 0 -0.0
15/11/2022
37.98
 18,300 40.82 40.82 37.98 0 0 -0.0
14/11/2022
40.82
 19,100 39.58 40.88 37.39 0 600 -0.0
11/11/2022
39.58
 13,200 38.57 39.70 36.14 200 0 0.0
10/11/2022
38.57
 25,800 39.70 40.88 38.33 0 500 -0.0
09/11/2022
39.70
 1,300 40.29 40.29 39.70 0 0 0.1
08/11/2022
40.29
 7,700 38.98 40.29 38.98 1,000 0 0.1
07/11/2022
38.98
 15,700 40.76 42.66 38.51 0 500 -0.0
04/11/2022
40.76
 6,900 39.70 40.76 38.10 0 0 0.0
03/11/2022
39.70
 8,600 39.70 39.70 39.70 0 0 0.0
02/11/2022
39.70
 1,800 39.70 39.70 39.10 200 0 0.0
01/11/2022
39.70
 42,400 39.58 39.70 38.81 0 0 0.0
31/10/2022
39.58
 2,000 39.70 39.70 37.62 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |