CTCP Transimex (tms)

40.25
-0.05
(-0.12%)
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
(2026-03-30) 		-0.50 -1.23% 25,200 -420 0
39
40.80
40.30
2 tháng
(2026-02-27) 		-1 -2.42% 42,000 -257 0.0
39
41.30
40.30
3 tháng
(2026-01-28) 		-1.20 -2.89% 51,600 -257 0.0
39
41.50
40.30
6 tháng
(2025-10-30) 		0.01 0.01% 151,500 1,043 0.1
39
41.50
40.30
12 tháng
(2025-05-05) 		0.09 0.23% 535,000 -60,057 -2.4
38.77
42.70
40.30
24 tháng
(2024-05-08) 		-8.42 -17.28% 1,343,000 -151,719 -6.8
35.42
49.42
40.30
36 tháng
(2023-05-15) 		7.46 22.71% 4,982,700 -1,120,912 -56.8
31
51.37
40.30
60 tháng
(2021-05-24) 		16 65.86% 25,394,800 -929,375 -41.2
22
72.58
40.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2022
39.70
 19,100 39.70 39.70 39.64 0 0 0.0
27/10/2022
39.70
 10,400 39.70 39.70 39.10 0 0 0
26/10/2022
39.70
 3,200 39.70 39.70 37.98 0 0 0
25/10/2022
39.70
 5,400 39.81 39.81 37.92 100 0 0.0
24/10/2022
39.81
 9,100 40.88 40.88 39.70 0 0 0
21/10/2022
40.88
 10,300 41.41 41.41 40.11 0 0 0
20/10/2022
41.41
 6,000 41.41 41.47 41.35 0 0 0
19/10/2022
41.41
 19,000 41.41 41.47 40.35 0 0 0
18/10/2022
41.41
 5,100 41.35 41.47 41.35 700 0 0.0
17/10/2022
41.35
 2,800 40.88 41.35 39.81 0 0 -0.0
14/10/2022
40.88
 3,200 41.35 42.66 40.88 0 27 -0.0
13/10/2022
41.35
 7,000 40.70 41.41 39.16 0 17 -0.0
12/10/2022
40.70
 10,000 39.70 40.82 39.10 0 0 0.1
11/10/2022
39.70
 6,000 42.07 42.07 39.70 0 0 0.1
10/10/2022
42.07
 53,000 39.70 42.42 40.23 0 0 0.1
07/10/2022
39.70
 37,100 40.17 40.17 37.44 1,500 0 0.1
06/10/2022
40.17
 4,000 40.17 41.12 39.10 0 0 -0.0
05/10/2022
40.17
 3,200 39.70 40.88 38.51 0 16 -0.0
04/10/2022
39.70
 25,800 38.51 41.18 35.84 0 0 -0.0
03/10/2022
38.51
 20,000 38.81 41.41 38.51 0 0 -0.0
30/09/2022
38.81
 26,900 37.33 39.46 36.73 0 0 -0.0
29/09/2022
37.33
 19,100 36.67 37.62 36.85 0 0 -0.0
28/09/2022
36.67
 10,000 36.91 37.03 36.67 0 0 -0.0
27/09/2022
36.91
 4,000 36.91 36.91 36.73 0 500 -0.0
26/09/2022
36.91
 23,800 39.10 39.10 36.44 0 800 -0.0
23/09/2022
39.10
 1,200 39.28 39.34 39.10 0 0 -0.0
22/09/2022
39.28
 6,300 39.28 39.34 38.16 0 0 -0.0
21/09/2022
39.28
 1,600 38.75 39.40 38.51 0 200 -0.0
20/09/2022
38.75
 28,000 38.45 40.17 38.45 17,900 292 1.2
19/09/2022
38.45
 40,500 41.30 41.47 38.45 0 268 -0.0

Chính sách bảo mật | Điều khoản sử dụng |