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) 		-0.55 -1.47% 18,600 -800 0
35.10
37.95
35.10
2 tháng
(2026-06-01) 		-3.10 -7.75% 74,100 -1,100 0
35.10
40
35.10
3 tháng
(2026-05-04) 		-3.10 -7.75% 120,300 -1,200 0
35.10
41.45
35.10
6 tháng
(2026-01-30) 		-4.60 -11.08% 174,300 -1,457 0.0
35.10
41.50
35.10
12 tháng
(2025-08-04) 		-3.31 -8.23% 497,700 4,643 0.3
35.10
41.50
35.10
24 tháng
(2024-08-08) 		-7.03 -16% 1,083,500 -91,912 -3.7
35.10
46.86
35.10
36 tháng
(2023-08-14) 		-0.91 -2.42% 3,706,500 -855,812 -43.0
35.10
51.37
35.10
60 tháng
(2021-08-24) 		10.61 40.34% 21,358,600 -930,575 -41.3
26.29
72.58
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |