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)
16/09/2020
15.21
 8,020 15.43 15.43 14.84 0 0 0
15/09/2020
15.43
 1,020 15.21 15.45 15.31 0 0 0
14/09/2020
15.21
 1,120 15.13 15.21 15.13 0 0 0
11/09/2020
15.13
 6,370 14.79 15.18 14.77 0 0 0
10/09/2020
14.79
 3,110 14.96 15.38 14.79 0 0 0
09/09/2020
14.96
 4,100 15.40 15.40 14.87 0 0 0
08/09/2020
15.40
 8,160 15.40 15.50 14.87 1,010 0 0.0
07/09/2020
15.40
 8,830 14.72 15.45 14.72 0 0 0
04/09/2020
14.72
 18,770 14.28 15.13 13.98 0 0 0
03/09/2020
14.28
 30,770 13.34 14.28 13.34 0 1,010 -0.0
01/09/2020
13.34
 3,020 13.47 13.47 13.15 0 0 0
31/08/2020
13.47
 9,430 12.83 13.47 13.12 0 0 0
28/08/2020
12.83
 3,180 12.76 13.00 12.83 0 0 0
27/08/2020
12.76
 8,340 12.63 13.15 12.76 0 0 0
26/08/2020
12.63
 60 12.95 12.95 12.63 0 0 0
25/08/2020
12.95
 1,710 13.20 13.20 12.88 0 0 0
24/08/2020
13.20
 50 12.88 13.20 12.66 0 0 0
21/08/2020
12.88
 1,600 12.90 12.95 12.68 0 0 0
20/08/2020
12.90
 2,010 12.61 12.90 12.85 0 0 0
19/08/2020
12.61
 10 12.95 12.95 12.61 0 0 0
18/08/2020
12.95
 340 12.90 12.95 12.56 0 0 0
17/08/2020
12.90
 180 12.80 12.90 12.90 0 0 0
14/08/2020
12.80
 20 12.78 12.80 12.61 0 0 0
13/08/2020
12.78
 80 12.90 12.90 12.78 0 0 0
12/08/2020
12.90
 1,620 12.85 12.90 12.71 0 0 0
11/08/2020
12.85
 1,000 12.90 12.90 12.76 0 0 0
10/08/2020
12.90
 610 12.58 12.90 12.58 0 0 0
07/08/2020
12.58
 0 12.58 12.58 12.58 0 0 0
06/08/2020
12.58
 1,200 12.71 12.71 12.58 0 0 0
05/08/2020
12.71
 17,310 12.58 13.17 12.71 0 0 0
04/08/2020
12.58
 410 12.76 12.76 12.58 0 0 0
03/08/2020
12.76
 9,140 12.68 13.25 12.56 0 0 0
31/07/2020
12.68
 290 12.68 12.73 12.68 0 0 0
30/07/2020
12.68
 10 12.68 12.68 12.68 0 0 0
29/07/2020
12.68
 6,850 12.73 12.73 12.66 0 0 0
28/07/2020
12.73
 162,430 12.44 12.73 11.92 0 0 0
27/07/2020
12.44
 720 12.58 12.58 12.26 0 0 0
24/07/2020
12.58
 7,190 12.66 12.66 12.58 0 0 0
23/07/2020
12.66
 3,280 12.61 12.71 12.63 0 0 0
22/07/2020
12.61
 290 12.58 12.61 12.58 0 0 0
21/07/2020
12.58
 1,670 12.95 12.95 12.58 0 0 0
20/07/2020
12.95
 10 12.56 12.95 12.95 0 0 0
17/07/2020
12.56
 683,060 12.51 12.56 12.36 0 0 0
16/07/2020
12.51
 13,660 12.66 13.05 12.51 12,480 0 0.3
15/07/2020
12.66
 10 12.49 12.66 12.66 0 0 0
14/07/2020
12.49
 1,630 12.49 12.71 12.46 0 0 0
13/07/2020
12.49
 23,000 12.71 12.71 12.41 0 12,480 -0.3
10/07/2020
12.71
 500 12.63 12.71 12.63 0 0 0
09/07/2020
12.63
 2,230 12.73 12.73 12.63 0 0 0
08/07/2020
12.73
 211,010 12.73 12.73 12.44 0 0 0
07/07/2020
12.73
 7,100 12.66 12.73 12.66 0 0 0
06/07/2020
12.66
 2,510 12.73 12.76 12.66 0 0 0
03/07/2020
12.73
 3,810 12.68 12.76 12.66 0 0 0
02/07/2020
12.68
 790,430 12.61 12.68 12.07 0 0 0
01/07/2020
12.61
 750 12.66 12.66 12.61 0 0 0
30/06/2020
12.66
 170 12.41 12.66 12.02 0 0 0
29/06/2020
12.41
 900 13.20 13.20 12.41 0 0 0
26/06/2020
13.20
 790 12.73 13.20 12.39 0 0 0
25/06/2020
12.73
 5,500 12.73 12.73 12.41 0 0 0
24/06/2020
12.73
 389,520 12.76 12.76 12.34 0 0 0
23/06/2020
12.76
 206,930 12.58 12.76 12.36 0 0 0
22/06/2020
12.58
 1,620 12.76 12.76 12.58 0 0 0
19/06/2020
12.76
 6,610 12.71 12.76 12.56 0 0 0
18/06/2020
12.71
 3,650 12.98 12.98 12.66 0 0 0
17/06/2020
12.98
 820 13.15 13.15 12.66 0 0 0
16/06/2020
13.15
 5,400 13.00 13.15 12.93 0 0 0
15/06/2020
13.00
 6,020 12.76 13.17 12.63 0 0 0
12/06/2020
12.76
 2,910 12.93 12.93 12.63 0 0 0
11/06/2020
12.93
 11,440 13.20 13.42 12.93 0 0 0
10/06/2020
13.20
 16,240 12.88 13.25 12.98 0 0 0
09/06/2020
12.88
 1,150 13.10 13.25 12.76 0 0 0
08/06/2020
13.10
 4,280 13.10 13.47 13.00 1,100 0 0.0
05/06/2020
13.10
 3,530 13.15 13.15 13.10 0 0 0
04/06/2020
13.15
 6,390 12.73 13.54 13.00 1,700 0 0.0
03/06/2020
12.73
 1,160 12.56 12.73 12.51 0 1,100 -0.0
02/06/2020
12.56
 3,660 12.63 12.68 12.56 0 0 0
01/06/2020
12.63
 7,120 12.51 12.66 12.56 0 1,700 -0.0
29/05/2020
12.51
 250 12.61 12.66 12.36 10 0 0.0
28/05/2020
12.61
 20 12.26 12.61 12.36 0 0 0
27/05/2020
12.26
 400 12.61 12.66 12.26 0 0 0
26/05/2020
12.61
 270 12.36 12.61 12.36 0 0 0
25/05/2020
12.36
 190 12.46 12.61 12.36 0 0 0
22/05/2020
12.46
 20 12.41 12.76 12.46 0 0 0
21/05/2020
12.41
 490 12.66 13.05 12.31 0 0 0
20/05/2020
12.66
 1,280 12.31 12.76 12.26 10 0 0.0
19/05/2020
12.31
 120 12.66 12.83 12.31 0 0 0
18/05/2020
12.66
 5,080 12.53 12.66 12.53 0 0 0
15/05/2020
12.53
 10 12.95 12.95 12.53 0 0 0
14/05/2020
12.95
 2,350 12.95 13.12 12.46 10 0 0.0
13/05/2020
12.95
 4,620 12.56 12.98 12.95 4,490 0 0.1
12/05/2020
12.56
 13,830 12.73 13.00 12.34 1,220 0 0.0
11/05/2020
12.73
 10 12.80 12.80 12.73 0 0 0
08/05/2020
12.80
 5,650 12.56 12.80 11.77 0 4,490 -0.1
07/05/2020
12.56
 4,430 13.00 13.00 12.51 2,310 1,220 0.0
06/05/2020
13.00
 1,350 13.10 13.10 12.44 0 0 0
05/05/2020
13.10
 13,780 13.25 13.25 12.36 0 0 0
04/05/2020
13.25
 4,460 12.66 13.30 11.80 2,500 2,310 0.0
29/04/2020
12.66
 1,370 11.85 12.66 11.90 500 0 0.0
28/04/2020
11.85
 4,850 12.73 13.59 11.85 0 0 0
27/04/2020
12.73
 5,100 11.95 12.78 12.66 4,950 2,500 0.1

Chính sách bảo mật | Điều khoản sử dụng |