CTCP Transimex (tms)

49.95
0.05
(0.10%)
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
(2024-08-20) 		0 0% 32,800 -152,304 0.0
48.55
51.90
49.90
2 tháng
(2024-07-22) 		0.40 0.81% 73,000 -157,304 -0.2
48.50
51.90
49.90
3 tháng
(2024-06-21) 		-0.59 -1.17% 156,900 -166,291 -0.6
48.50
51.90
49.90
6 tháng
(2024-03-25) 		-4.55 -8.36% 791,500 -339,671 -10.0
48.50
57.42
49.90
12 tháng
(2023-09-25) 		6.72 15.56% 2,192,300 -722,864 -28.2
39.35
57.42
49.90
24 tháng
(2022-09-30) 		6.53 15.04% 5,550,200 -1,426,527 -68.3
34.65
57.42
49.90
36 tháng
(2021-10-05) 		3.08 6.58% 17,628,500 -992,027 -37.5
34.65
81.12
49.90
60 tháng
(2019-10-16) 		37.74 310.42% 36,828,860 -17,741,733 -597.4
10.89
81.12
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2021
21.70
 48,400 20.30 21.70 19.50 0 0 0
02/02/2021
20.30
 14,700 19.95 20.30 19.01 0 0 0
01/02/2021
19.95
 16,400 20.01 20.87 19.15 100 0 0.0
29/01/2021
20.01
 13,500 20.01 20.53 19.95 200 0 0.0
28/01/2021
20.01
 139,700 21.15 21.15 19.70 700 0 0.0
27/01/2021
21.15
 29,600 21.73 21.73 21.15 0 0 0
26/01/2021
21.73
 25,700 21.73 21.73 21.15 0 0 0
25/01/2021
21.73
 36,600 21.73 21.98 21.73 0 200 -0.0
22/01/2021
21.73
 9,800 21.67 21.73 21.15 500 0 0.0
21/01/2021
21.67
 13,200 21.38 21.67 21.04 0 0 0
20/01/2021
21.38
 41,900 21.21 21.73 20.58 100 0 0.0
19/01/2021
21.21
 47,800 21.84 21.84 21.01 100 0 0.0
18/01/2021
21.84
 45,900 21.73 22.01 21.15 1,500 0 0.1
15/01/2021
21.73
 27,400 21.90 21.90 21.04 100 0 0.0
14/01/2021
21.90
 35,400 21.84 21.90 20.58 300 0 0.0
13/01/2021
21.84
 93,100 21.55 21.90 21.55 0 0 0
12/01/2021
21.55
 26,300 21.15 21.58 21.15 15,600 0 0.6
11/01/2021
21.15
 15,300 21.44 21.61 21.15 0 0 0
08/01/2021
21.44
 99,400 20.98 21.44 20.98 300 0 0.0
07/01/2021
20.98
 47,100 20.53 21.04 20.30 800 0 0.0
06/01/2021
20.53
 62,500 20.18 20.53 20.01 0 0 0
05/01/2021
20.18
 11,500 20.70 20.70 20.18 0 0 0
04/01/2021
20.70
 19,500 20.64 20.87 20.58 0 8,400 -0.3
31/12/2020
20.64
 18,170 20.70 20.81 20.44 30 0 0.0
30/12/2020
20.70
 65,700 20.24 20.78 20.24 0 0 0
29/12/2020
20.24
 99,790 19.44 20.30 19.38 850 0 0.0
28/12/2020
19.44
 88,070 19.73 19.73 19.33 0 0 0
25/12/2020
19.73
 97,810 19.73 20.24 19.73 500 0 0.0
24/12/2020
19.73
 19,740 20.53 20.53 19.10 0 200 -0.0
23/12/2020
20.53
 34,230 20.53 20.55 20.21 10 2,200 -0.1
22/12/2020
20.53
 83,270 20.58 20.87 20.30 1,700 0 0.1
21/12/2020
20.58
 81,600 21.73 21.73 20.30 1,430 0 0.1
18/12/2020
21.73
 40,630 21.15 22.30 21.13 180 20 0.0
17/12/2020
21.15
 72,570 19.84 21.21 19.44 2,730 670 0.1
16/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
16/12/2020
19.84
 91,600 18.54 19.84 18.75 180,000 0 5.4
15/12/2020
18.54
 104,850 17.51 18.64 18.15 160,000 0 5.3
14/12/2020
17.51
 80,240 16.39 17.51 16.39 102,180 16,790,316 -557.4
11/12/2020
16.39
 202,530 16.43 17.15 16.04 0 180,000 -5.9
10/12/2020
16.43
 172,050 17.32 17.81 16.43 0 160,000 -5.4
09/12/2020
17.32
 142,110 18.20 18.35 17.32 0 102,180 -3.7
08/12/2020
18.20
 36,840 18.35 18.40 18.20 0 0 0
07/12/2020
18.35
 26,860 18.35 18.74 18.00 0 0 0
04/12/2020
18.35
 35,350 18.15 18.40 18.15 0 0 0
03/12/2020
18.15
 78,820 17.93 18.30 17.96 0 0 0
02/12/2020
17.93
 383,000 17.86 18.15 17.66 0 0 0
01/12/2020
17.86
 20,190 17.86 17.86 17.20 0 0 0
30/11/2020
17.86
 3,010 17.86 17.91 17.27 0 0 0
27/11/2020
17.86
 9,110 17.47 17.86 17.76 0 0 0
26/11/2020
17.47
 397,510 17.20 17.86 17.27 0 0 0
25/11/2020
17.20
 11,570 17.83 18.05 17.20 0 0 0
24/11/2020
17.83
 15,660 17.10 17.83 16.48 0 0 0
23/11/2020
17.10
 2,700 18.15 18.15 17.00 0 0 0
20/11/2020
18.15
 195,690 18.40 18.54 17.27 10 0 0.0
19/11/2020
18.40
 15,650 17.74 18.94 16.93 7,690 0 0.3
18/11/2020
17.74
 6,920 17.66 17.86 17.17 0 0 0
17/11/2020
17.66
 24,870 17.54 17.66 16.58 0 0 0
16/11/2020
17.54
 26,610 16.58 17.61 16.58 90 7,690 -0.3
13/11/2020
16.58
 222,980 15.90 16.83 16.09 0 0 0
12/11/2020
15.90
 18,370 15.40 16.09 15.45 0 0 0
11/11/2020
15.40
 7,250 15.36 15.40 15.36 150 0 0.0
10/11/2020
15.36
 1,520 15.36 15.45 15.36 0 0 0
09/11/2020
15.36
 18,390 15.06 15.36 15.11 230 0 0.0
06/11/2020
15.06
 7,270 15.16 15.16 14.96 0 150 -0.0
05/11/2020
15.16
 30 15.16 15.16 14.50 0 0 0
04/11/2020
15.16
 3,230 15.36 15.36 15.16 0 230 -0.0
03/11/2020
15.36
 4,980 15.04 15.67 14.87 0 0 0
02/11/2020
15.04
 320 15.18 15.21 15.04 0 0 0
30/10/2020
15.18
 1,460 15.18 15.21 15.18 10 0 0.0
29/10/2020
15.18
 5,100 15.21 15.21 14.42 0 0 0
28/10/2020
15.21
 2,140 15.38 15.38 14.72 0 0 0
27/10/2020
15.38
 3,360 15.43 15.43 14.84 0 0 0
26/10/2020
15.43
 50 15.43 15.43 15.43 0 0 0
23/10/2020
15.43
 4,100 15.43 15.43 15.21 0 0 0
22/10/2020
15.43
 3,320 15.43 15.43 15.21 0 0 0
21/10/2020
15.43
 6,350 15.21 15.43 15.18 22,280 0 0.7
20/10/2020
15.21
 5,850 15.21 15.45 14.96 0 0 0
19/10/2020
15.21
 3,240 15.21 15.21 14.96 21,573 21,573 0
16/10/2020
15.21
 26,120 15.45 15.45 14.57 36,040 58,320 -0.7
15/10/2020
15.45
 2,810 15.55 15.63 14.47 0 0 0
14/10/2020
15.55
 0 15.55 15.55 15.55 0 0 0
13/10/2020
15.55
 2,170 15.21 15.55 14.99 0 0 0
12/10/2020
15.21
 2,340 15.70 16.07 15.21 0 0 0
09/10/2020
15.70
 420 15.70 15.87 15.70 300 0 0.0
08/10/2020
15.70
 9,600 15.70 15.70 15.23 0 0 0
07/10/2020
15.70
 8,210 15.67 15.70 15.65 0 0 0
06/10/2020
15.67
 14,570 15.67 15.70 15.45 1,070 300 0.0
05/10/2020
15.67
 530 15.40 15.90 15.67 10 0 0.0
02/10/2020
15.40
 2,850 15.55 15.55 15.21 0 0 0
01/10/2020
15.55
 6,630 15.40 15.55 14.96 700 1,070 -0.0
30/09/2020
15.40
 2,160 15.21 15.60 15.21 400 10 0.0
29/09/2020
15.21
 3,800 15.21 15.45 15.21 0 0 0
28/09/2020
15.21
 2,740 15.50 15.99 15.21 0 700 -0.0
25/09/2020
15.50
 1,780 15.21 15.50 15.18 0 400 -0.0
24/09/2020
15.21
 2,840 15.45 15.60 15.21 0 0 0
23/09/2020
15.45
 580 15.50 15.50 15.21 0 0 0
22/09/2020
15.50
 8,980 15.48 15.60 15.26 1,000 0 0.0
21/09/2020
15.48
 13,380 15.67 15.67 15.21 0 0 0
18/09/2020
15.67
 12,710 15.01 16.04 14.84 0 0 0
17/09/2020
15.01
 3,190 15.21 15.21 14.84 0 1,000 -0.0
16/09/2020
15.21
 8,020 15.43 15.43 14.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |