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
(2025-11-05) 		0.10 0.24% 41,700 -1,900 -0.1
40.70
41.85
41
2 tháng
(2025-10-06) 		0.18 0.45% 101,700 -1,400 -0.1
40.70
42
41
3 tháng
(2025-09-08) 		-0.01 -0.03% 219,000 4,900 0.2
40.62
42
41
6 tháng
(2025-06-09) 		-0.21 -0.50% 397,300 -57,200 -2.4
39.84
43.55
41
12 tháng
(2024-12-10) 		0.67 1.67% 683,500 -84,223 -3.5
36.13
45.99
41
24 tháng
(2023-12-18) 		3.87 10.42% 2,123,800 -345,755 -16.8
36.13
52.40
41
36 tháng
(2022-12-21) 		4.44 12.14% 5,698,700 -1,370,558 -72.1
31.62
52.40
41
60 tháng
(2020-12-31) 		22.16 117.67% 30,940,770 -898,588 -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)
22/09/2022
40.07
 6,300 40.07 40.13 38.92 0 0 -0.0
21/09/2022
40.07
 1,600 39.52 40.19 39.28 0 200 -0.0
20/09/2022
39.52
 28,000 39.22 40.97 39.22 17,900 292 1.2
19/09/2022
39.22
 40,500 42.12 42.30 39.22 0 268 -0.0
16/09/2022
42.12
 2,700 42.30 42.30 41.28 0 100 -0.0
15/09/2022
42.30
 2,500 42.30 42.67 42.30 0 80 0
14/09/2022
42.30
 8,100 41.70 42.48 41.09 100 100 -0.0
13/09/2022
41.70
 7,400 42.54 42.54 41.70 0 3 -0.0
12/09/2022
42.54
 4,300 42.24 42.60 41.76 0 57 -0.0
09/09/2022
42.24
 4,000 41.64 42.54 41.64 0 200 -0.0
08/09/2022
41.64
 7,800 41.40 42.60 41.52 0 0 -0.0
07/09/2022
41.40
 14,900 43.51 43.51 41.40 0 100 -0.0
06/09/2022
43.51
 6,500 43.57 44.60 43.51 0 600 -0.0
05/09/2022
43.57
 10,800 44.12 44.12 43.51 1,400 100 0.1
31/08/2022
44.12
 6,000 44.30 44.66 43.57 0 700 -0.1
30/08/2022
44.30
 12,600 44.12 44.66 44.12 0 100 -0.0
29/08/2022
44.12
 11,700 44.54 44.54 44.12 300 100 0.0
26/08/2022
44.54
 10,100 44.78 44.90 44.54 0 200 -0.0
25/08/2022
44.78
 7,000 44.90 45.14 44.12 0 700 -0.1
24/08/2022
44.90
 16,700 44.72 45.02 44.48 100 300 -0.0
23/08/2022
44.72
 10,700 44.12 45.20 44.12 0 100 -0.0
22/08/2022
44.12
 9,500 44.72 44.72 44.12 0 1,100 -0.1
19/08/2022
44.72
 7,000 44.96 45.32 44.72 0 0 0.0
18/08/2022
44.96
 17,200 44.96 45.14 44.72 400 0 0.0
17/08/2022
44.96
 12,300 45.32 45.63 44.84 400 0 0.0
16/08/2022
45.32
 22,200 45.45 45.51 45.26 12,300 0 0.9
15/08/2022
45.45
 21,300 45.02 45.45 44.96 100 8,800 -0.7
12/08/2022
45.02
 14,900 45.32 45.75 44.78 600 200 0.0
11/08/2022
45.32
 22,500 45.32 45.93 45.32 500 200 0.0
10/08/2022
45.32
 9,700 45.32 45.57 45.20 100 0 0.0
09/08/2022
45.32
 31,800 45.32 45.69 45.14 15,600 0 1.2
08/08/2022
45.32
 25,800 45.32 45.63 45.26 13,900 0 1.0
05/08/2022
45.32
 22,700 45.45 45.45 44.42 1,000 0 0.1
04/08/2022
45.45
 27,200 44.72 45.93 44.72 0 0 0.0
03/08/2022
44.72
 29,400 45.51 45.63 44.72 100 0 0.0
02/08/2022
45.51
 6,000 45.14 45.87 44.78 100 0 0.0
01/08/2022
45.14
 5,300 45.32 45.32 44.12 200 0 0.0
29/07/2022
45.32
 1,600 45.32 45.63 44.78 100 0 0.0
28/07/2022
45.32
 7,000 45.38 46.11 45.32 200 0 0.0
27/07/2022
45.38
 3,300 45.81 45.81 44.18 100 300 -0.0
26/07/2022
45.81
 13,200 45.93 45.93 44.72 0 200 -0.0
25/07/2022
45.93
 4,600 45.93 45.93 45.81 200 100 0.0
22/07/2022
45.93
 6,300 45.99 46.47 45.93 200 600 0
21/07/2022
45.99
 20,400 44.96 45.99 45.26 200 3,000 -0.2
20/07/2022
44.96
 10,200 44.96 46.05 44.42 200 100 0.0
19/07/2022
44.96
 2,200 44.66 45.32 44.54 0 200 -0.0
18/07/2022
44.66
 2,600 44.24 44.66 44.24 0 0 0.5
15/07/2022
44.24
 11,600 44.12 45.02 44.12 7,200 100 0.5
14/07/2022
44.12
 12,100 45.57 45.63 44.12 100 500 -0.0
13/07/2022
45.57
 25,000 44.72 45.93 44.72 700 0 0.1
12/07/2022
44.72
 87,700 47.74 47.74 44.42 3,000 400 0.2
11/07/2022
47.74
 10,700 48.04 48.04 47.56 300 400 -0.0
08/07/2022
48.04
 19,500 48.53 48.53 45.69 100 100 -0.0
07/07/2022
48.53
 46,100 49.13 49.31 45.75 0 700 -0.1
06/07/2022
49.13
 23,500 49.19 49.19 47.74 100 300 -0.0
05/07/2022
49.19
 22,400 49.01 49.43 48.16 0 600 -0.0
04/07/2022
49.01
 3,700 49.55 49.86 49.01 1,000 0 0.1
01/07/2022
49.55
 6,000 48.83 50.10 47.14 1,500 200 0.1
30/06/2022
48.83
 11,600 50.10 50.76 48.65 0 500 -0.0
29/06/2022
50.10
 4,500 50.34 50.34 48.95 0 700 -0.1
28/06/2022
50.34
 27,400 50.76 50.76 48.35 900 300 0.0
27/06/2022
50.76
 7,300 50.46 51.19 49.80 0 4,200 -0.3
24/06/2022
50.46
 4,500 50.58 51.37 49.07 0 400 -0.0
23/06/2022
50.58
 18,900 48.29 50.70 45.63 200 600 -0.0
22/06/2022
48.29
 26,300 46.90 48.95 45.32 0 1,400 -0.1
21/06/2022
46.90
 14,200 48.41 49.86 45.63 100 900 -0.1
20/06/2022
48.41
 27,100 50.04 51.31 48.35 14,500 1,600 1.1
17/06/2022
50.04
 8,700 51.97 51.97 48.83 1,400 300 0.1
16/06/2022
51.97
 64,200 49.31 52.76 47.80 2,800 4,200 -0.1
15/06/2022
49.31
 20,300 50.76 52.03 47.74 300 1,800 -0.1
14/06/2022
50.76
 26,200 52.58 54.39 49.13 200 1,800 -0.1
13/06/2022
52.58
 39,500 56.50 56.50 52.58 100 1,000 -0.1
10/06/2022
56.50
 26,700 57.11 57.71 56.20 200 1,300 -0.1
09/06/2022
57.11
 98,700 55.24 57.95 54.99 400 29,100 -2.7
08/06/2022
55.24
 41,400 54.09 55.60 53.54 200 400 -0.0
07/06/2022
54.09
 38,500 54.39 54.39 52.09 900 13,300 -1.1
06/06/2022
54.39
 16,300 53.24 54.39 53.30 700 700 -0.0
03/06/2022
53.24
 37,500 54.99 54.99 53.12 2,000 7,900 -0.5
02/06/2022
54.99
 37,700 54.99 54.99 54.27 300 1,900 -0.1
01/06/2022
54.99
 40,600 54.39 54.99 53.30 600 400 0.0
31/05/2022
54.39
 30,600 54.81 54.81 53.30 600 400 0.0
30/05/2022
54.81
 38,000 56.20 56.20 54.81 400 200 0.0
27/05/2022
56.20
 85,000 56.20 57.29 52.33 9,400 500 0.8
26/05/2022
56.20
 22,600 55.90 56.75 54.99 0 500 -0.0
25/05/2022
55.90
 85,700 52.52 56.14 53.12 500 5,100 -0.4
24/05/2022
52.52
 11,700 50.88 53.66 51.00 0 7,200 -0.6
23/05/2022
50.88
 15,400 54.33 55.36 50.58 1,000 1,000 0
20/05/2022
54.33
 18,900 55.60 55.60 53.66 600 700 -0.0
19/05/2022
55.60
 28,300 55.60 55.96 52.03 100 100 0
18/05/2022
55.60
 87,000 56.32 59.22 54.33 15,600 700 1.4
17/05/2022
56.32
 43,200 55.54 57.35 54.39 4,500 300 0.4
16/05/2022
55.54
 17,200 57.41 59.22 53.78 200 900 -0.1
13/05/2022
57.41
 20,800 59.65 59.65 55.48 1,900 900 0.1
12/05/2022
59.65
 29,700 63.70 65.27 59.53 700 0 0.1
11/05/2022
63.70
 16,600 63.82 67.02 59.71 100 100 -0.0
10/05/2022
63.82
 77,000 63.82 64.12 59.41 42,200 4,000 4.0
09/05/2022
63.82
 31,700 68.59 68.59 63.82 15,700 500 1.6
06/05/2022
68.59
 19,200 69.32 69.32 65.33 5,400 600 0.5
05/05/2022
69.32
 18,200 68.59 71.61 65.27 1,300 600 0.1
04/05/2022
68.59
 41,400 66.48 68.89 64.06 13,600 10,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |