CTCP Transimex (tms)

54.50
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
(2024-04-19) 		-0.20 -0.37% 150,400 -74,700 -4.1
54.10
57
54.50
2 tháng
(2024-03-19) 		-0.30 -0.55% 433,500 -126,000 -6.9
54
58
54.50
3 tháng
(2024-02-19) 		5.70 11.68% 643,900 -127,033 -7.0
48.80
58
54.50
6 tháng
(2023-11-20) 		10.55 24% 1,186,000 -288,993 -13.8
39.75
58
54.50
12 tháng
(2023-05-24) 		18.96 53.35% 3,664,100 -960,693 -49.6
35
58
54.50
24 tháng
(2022-05-30) 		-6.17 -10.17% 6,784,200 -1,203,956 -65.1
35
63.21
54.50
36 tháng
(2021-06-03) 		28.80 112.06% 23,889,300 -778,856 -34.4
24.83
81.94
54.50
60 tháng
(2019-06-14) 		42.52 354.95% 36,679,020 -17,532,102 -594.4
11
81.94
54.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
54.50
0
 1,000 54.50 54.50 54.50 500 0 0.0
#2 16/05/2024
54.50
-1.30
 45,100 55 55 54.50 0 0 0
#3 15/05/2024
55.80
0
 0 55.80 55.80 55.80 0 0 0
#4 14/05/2024
55.80
1.30
 3,000 52.80 55.80 52.80 0 800 -0.0
#5 13/05/2024
54.50
0
 0 54.50 54.50 54.50 0 0 0
#6 10/05/2024
54.50
-0.10
 2,800 54.50 54.50 54.50 200 1,100 -0.0
#7 09/05/2024
54.60
-0.40
 400 54.50 54.60 54.50 0 0 0
#8 08/05/2024
55
0
 300 55 55 55 0 0 0
#9 07/05/2024
55
-1
 900 56 56 55 0 0 0
#10 06/05/2024
56
1
 200 56 56 56 0 0 0
#11 03/05/2024
55
-2
 1,500 54.10 56 54.10 0 0 0
#12 02/05/2024
57
2.50
 5,500 54.50 57 54.50 0 5,000 -0.3
#13 26/04/2024
54.50
0
 44,800 54.50 58 54.50 0 29,300 -1.6
#14 25/04/2024
54.50
0
 20,000 54.50 54.50 53.50 100 20,000 -1.1
#15 24/04/2024
54.50
0.40
 24,200 55 57.50 54.40 700 20,000 -1.1
#16 23/04/2024
54.10
-0.70
 500 56.90 57 54.10 0 0 0
#17 22/04/2024
54.80
0.10
 100 54.80 54.80 54.80 0 0 0
#18 19/04/2024
54.70
-2.30
 100 54.70 54.70 54.70 0 0 0
#19 17/04/2024
57
-1
 26,400 57.40 58 54.70 0 0 0
#20 16/04/2024
58
0
 0 58 58 58 0 0 0
#21 15/04/2024
58
0.50
 31,900 57.50 58 53.60 0 20,500 -1.1
#22 12/04/2024
57.50
0
 0 57.50 57.50 57.50 0 0 0
#23 11/04/2024
57.50
-0.50
 100 57.50 57.50 57.50 0 0 0
#24 10/04/2024
58
0
 3,300 57.50 58 54.70 0 0 0
#25 09/04/2024
58
1.20
 16,700 57 58 54.90 0 0 0
#26 08/04/2024
56.80
0.30
 25,400 54.10 58 54.10 0 9,400 -0.5
#27 05/04/2024
56.50
2.40
 12,100 56.90 57 54.20 0 800 -0.0
#28 04/04/2024
54.10
-0.30
 300 53.60 54.10 53.60 0 0 0
#29 03/04/2024
54.40
0
 32,200 57.90 58.20 54.10 600 20,400 -1.1
#30 02/04/2024
54.40
-1.60
 73,200 56.50 58.50 53.40 0 0 0
#31 01/04/2024
56
1
 40,600 52.30 58 52.30 0 0 0
#32 29/03/2024
55
0
 0 55 55 55 0 0 0
#33 28/03/2024
55
0
 0 55 55 55 0 0 0
#34 26/03/2024
55
0
 0 55 55 55 0 0 0
#35 25/03/2024
55
1
 3,400 54 55 52.80 0 0 0
#36 22/03/2024
54
-0.80
 17,100 54.80 55 54 0 800 -0.0
#37 21/03/2024
54.80
0
 200 54.80 54.80 54.80 0 0 0
#38 19/03/2024
54.80
1.60
 200 53.20 54.80 54.80 0 0 0
#39 18/03/2024
53.20
0
 24,300 53.20 55 52.70 0 2,600 -0.1
#40 15/03/2024
53.20
0.20
 2,000 53 53.20 53 0 0 0
#41 14/03/2024
53
-1.80
 3,100 54.80 54.80 52.80 0 0 0
#42 13/03/2024
54.80
0
 0 54.80 54.80 54.80 0 0 0
#43 12/03/2024
54.80
-0.20
 1,100 55 55 54.80 0 0 0
#44 11/03/2024
55
2.30
 22,500 52.70 55 52.60 0 1,100 -0.1
#45 08/03/2024
52.70
-0.30
 3,100 53 53 52.70 500 0 0.0
#46 07/03/2024
53
0.40
 11,000 52.60 55 52.60 0 130 -0.0
#47 06/03/2024
52.60
-2.70
 11,800 55.30 55.50 52.60 0 0 0
#48 05/03/2024
55.30
1.50
 8,700 53.80 55.30 52.50 0 0 0
#49 04/03/2024
53.80
0.90
 7,000 52.90 53.80 50.40 100 900 -0.0
#50 01/03/2024
52.90
-2.10
 6,000 55 55 52.50 0 0 0
#51 29/02/2024
55
2
 20,600 53 55 52 300 90 0.0
#52 28/02/2024
53
2.50
 27,700 50.50 53 48.50 0 0 0
#53 27/02/2024
50.50
-2
 2,700 52.50 52.50 50 50 600 -0.0
#54 26/02/2024
52.50
0
 2,400 52.50 52.50 52.50 2 200 -0.0
#55 23/02/2024
52.50
2
 13,100 50.50 53.40 51 900 0 0.0
#56 22/02/2024
50.50
1
 17,400 49.50 51 49.50 3,450 715 0.1
#57 21/02/2024
49.50
0.50
 3,600 49 49.50 48 0 0 0
#58 20/02/2024
49
0.20
 6,900 48.80 49 47.50 0 0 0
#59 19/02/2024
48.80
1.80
 15,400 47 49 47 0 0 0
#60 16/02/2024
47
0
 3,900 47 47 47 0 0 0
#61 15/02/2024
47
0
 500 47 47 47 0 0 0
#62 07/02/2024
47
0
 3,000 47 47.90 47 0 0 0
#63 06/02/2024
47
0
 300 47 47 46.50 0 60 -0.0
#64 05/02/2024
47
0.45
 5,100 46.55 47 46.55 0 0 0
#65 02/02/2024
46.55
-0.45
 9,400 47 47 46 0 0 0
#66 01/02/2024
47
1.40
 3,700 45.60 47 45.60 0 0 0
#67 31/01/2024
45.60
-1.10
 26,600 46.70 48 45.55 200 20,000 -0.9
#68 30/01/2024
46.70
-1.20
 200 47.90 47.90 46.70 0 0 0
#69 29/01/2024
47.90
1.60
 11,200 46.30 47.90 46 100 0 0.0
#70 26/01/2024
46.30
0.95
 7,700 45.35 47 46.30 0 0 0
#71 25/01/2024
45.35
1.10
 2,800 44.25 46 44.60 0 0 0
#72 24/01/2024
44.25
-1.15
 200 45.40 45.40 44.20 0 0 0
#73 23/01/2024
45.40
-1.60
 4,100 47 47 45.40 0 0 0
#74 22/01/2024
47
0
 4,000 47 47 46.95 0 0 0
#75 19/01/2024
47
1
 16,400 46 47 43.65 300 900 -0.0
#76 18/01/2024
46
1
 10,800 45 46 43.65 100 2,500 -0.1
#77 17/01/2024
45
0.50
 2,100 44.50 45.50 44.10 400 0 0.0
#78 16/01/2024
44.50
0.90
 5,500 43.60 45.30 44 0 0 0
#79 15/01/2024
43.60
-2.40
 2,700 46 46 43.50 0 700 -0.0
#80 12/01/2024
46
1
 1,500 45 46 43 0 0 0
#81 11/01/2024
45
0.10
 10,200 44.90 45.15 42.55 0 0 0
#82 10/01/2024
44.90
2.15
 16,900 42.75 45 41.90 0 100 -0.0
#83 09/01/2024
42.75
-0.25
 100 43 43 42.75 0 0 0
#84 08/01/2024
43
0.45
 38,500 42.55 43.90 42.55 0 36,800 -1.6
#85 05/01/2024
42.55
0
 1,700 42.55 43.50 42.50 0 0 0
#86 04/01/2024
42.55
-1.45
 10,600 44 44.80 42.50 2,300 100 0.1
#87 03/01/2024
44
0
 100 44 44 44 0 0 0
#88 02/01/2024
44
-1
 1,400 45 45 43.40 0 0 0
#89 29/12/2023
45
0
 2,800 45 45 45 0 0 0
#90 28/12/2023
45
0
 8,600 45 45 44.40 500 0 0.0
#91 27/12/2023
45
1.85
 16,400 43.15 45 43.20 0 0 0
#92 26/12/2023
43.15
-1.85
 2,400 45 45 43.15 0 500 -0.0
#93 25/12/2023
45
0
 21,100 45 45.50 42.60 100 1,100 -0.0
#94 22/12/2023
45
2
 13,000 43 45 41.50 0 3,200 -0.1
#95 21/12/2023
43
1.80
 14,900 41.20 43 41.50 0 500 -0.0
#96 20/12/2023
41.20
0
 3,900 41.20 42.30 41 0 400 -0.0
#97 19/12/2023
41.20
0.10
 5,100 41.10 41.20 41 0 500 -0.0
#98 18/12/2023
41.10
-1.50
 6,600 42.60 42.60 41.05 0 1,900 -0.1
#99 15/12/2023
42.60
1.10
 5,900 41.50 42.80 41.10 0 0 0
#100 14/12/2023
41.50
-0.30
 5,800 41.80 42 41.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc