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)
24/04/2020
11.95
 28,830 11.55 12.34 11.82 10,000 500 0.2
23/04/2020
11.55
 3,330 11.28 12.07 11.55 30 0 0.0
22/04/2020
11.28
 6,360 12.07 12.80 11.28 5,400 4,950 0.0
21/04/2020
12.07
 10,370 11.77 12.46 11.80 0 10,000 -0.3
20/04/2020
11.77
 170 12.26 12.51 11.77 40 30 0.0
17/04/2020
12.26
 7,510 12.44 12.44 12.07 0 5,400 -0.1
16/04/2020
12.44
 0 12.44 12.44 12.44 0 0 0
15/04/2020
12.44
 2,990 12.02 12.44 11.77 0 40 -0.0
14/04/2020
12.02
 290 12.24 12.26 12.02 0 0 0
13/04/2020
12.24
 6,900 11.82 12.63 12.24 6,840 0 0.2
10/04/2020
11.82
 120 11.38 11.82 10.84 0 0 0
09/04/2020
11.38
 10 12.07 12.07 11.38 0 0 0
08/04/2020
12.07
 11,910 12.07 12.51 11.77 20 7,960 -0.2
07/04/2020
12.07
 1,630 11.63 12.07 11.38 0 0 0
06/04/2020
11.63
 2,750 10.89 11.63 11.53 420 0 0.0
03/04/2020
10.89
 170 11.48 11.48 10.69 0 20 -0.0
01/04/2020
11.48
 700 12.31 12.31 11.48 0 0 0
31/03/2020
12.31
 2,460 12.53 12.53 11.68 0 420 -0.0
30/03/2020
12.53
 6,300 12.24 12.63 11.53 0 0 0
27/03/2020
12.24
 20 11.68 12.24 12.24 0 0 0
26/03/2020
11.68
 7,430 11.26 12.02 10.47 0 0 0
25/03/2020
11.26
 0 11.26 11.26 11.26 0 0 0
24/03/2020
11.26
 20 11.04 11.26 11.26 0 0 0
23/03/2020
11.04
 710 11.82 11.85 11.04 0 0 0
20/03/2020
11.82
 150 11.82 11.82 11.82 0 0 0
19/03/2020
11.82
 3,080 12.26 12.26 11.82 0 0 0
18/03/2020
12.26
 40 12.90 12.90 12.26 0 0 0
17/03/2020
12.90
 690 12.95 12.95 12.12 0 0 0
16/03/2020
12.95
 120 12.51 13.03 11.77 0 0 0
13/03/2020
12.51
 30,000 13.03 13.03 12.51 0 0 0
12/03/2020
13.03
 14,070 13.05 13.15 12.14 620 0 0.0
11/03/2020
13.05
 0 13.05 13.05 13.05 0 0 0
10/03/2020
13.05
 1,000 12.73 13.05 12.95 0 0 0
09/03/2020
12.73
 2,650 12.41 12.90 11.82 0 620 -0.0
06/03/2020
12.41
 1,510 12.53 13.05 12.41 0 0 0
05/03/2020
12.53
 1,510 12.51 13.05 12.53 0 0 0
04/03/2020
12.51
 1,750 13.00 13.00 12.51 0 0 0
03/03/2020
13.00
 1,000 12.98 13.00 12.95 0 0 0
02/03/2020
12.98
 15,120 12.31 13.05 12.26 0 0 0
28/02/2020
12.31
 3,220 12.29 12.76 12.31 0 0 0
27/02/2020
12.29
 2,010 12.51 13.12 12.29 0 0 0
26/02/2020
12.51
 70 13.10 13.15 12.51 0 0 0
25/02/2020
13.10
 110 13.25 13.25 12.66 0 0 0
24/02/2020
13.25
 840 13.54 13.54 12.66 0 0 0
21/02/2020
13.54
 20 13.49 13.54 13.54 20 0 0.0
20/02/2020
13.49
 5,090 13.98 13.98 13.03 10 0 0.0
19/02/2020
13.98
 100 13.34 13.98 13.74 0 0 0
18/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
18/02/2020
13.34
 4,840 13.05 13.96 13.25 0 20 -0.0
17/02/2020
13.05
 17,960 12.80 13.05 12.37 0 10 -0.0
14/02/2020
12.80
 230 12.80 13.01 12.80 30 0 0.0
13/02/2020
12.80
 12,530 12.56 12.97 12.56 20 0 0.0
12/02/2020
12.56
 5,120 12.54 12.80 12.56 0 0 0
11/02/2020
12.54
 6,530 12.37 12.56 12.46 2,530 30 0.1
10/02/2020
12.37
 20,010 12.12 12.58 11.97 0 20 -0.0
07/02/2020
12.12
 16,030 12.12 12.12 12.12 0 0 0
06/02/2020
12.12
 13,160 12.12 12.37 11.94 0 2,530 -0.1
05/02/2020
12.12
 880 11.94 12.12 11.94 0 0 0
04/02/2020
11.94
 400 11.94 11.94 11.77 0 0 0
03/02/2020
11.94
 210 12.16 12.16 11.73 0 0 0
31/01/2020
12.16
 610 12.37 12.37 12.16 0 0 0
30/01/2020
12.37
 980 11.97 12.37 12.37 980 0 0.0
22/01/2020
11.97
 10 12.37 12.37 11.97 0 0 0
21/01/2020
12.37
 10 12.09 12.37 12.37 0 0 0
20/01/2020
12.09
 10,170 12.37 12.37 12.07 0 980 -0.0
17/01/2020
12.37
 15,490 12.37 12.37 12.35 10 0 0.0
16/01/2020
12.37
 40 12.33 12.37 12.37 0 0 0
15/01/2020
12.33
 0 12.33 12.33 12.33 0 0 0
14/01/2020
12.33
 1,020 12.35 12.35 12.09 0 0 0
13/01/2020
12.35
 4,310 12.03 12.37 12.07 0 0 0
10/01/2020
12.03
 4,120 11.77 12.35 11.99 0 0 0
09/01/2020
11.77
 110 12.16 12.37 11.77 0 0 0
08/01/2020
12.16
 7,030 12.12 12.37 12.16 0 0 0
07/01/2020
12.12
 5,010 12.37 12.37 12.12 0 0 0
06/01/2020
12.37
 5,860 12.16 12.37 12.14 0 0 0
03/01/2020
12.16
 6,200 12.37 12.37 12.16 0 0 0
02/01/2020
12.37
 4,820 11.62 12.37 11.94 0 0 0
31/12/2019
11.62
 14,580 12.07 12.44 11.62 0 0 0
30/12/2019
12.07
 2,560 12.05 12.07 12.07 0 0 0
27/12/2019
12.05
 6,610 12.37 12.37 12.01 0 0 0
26/12/2019
12.37
 100 11.94 12.37 12.37 0 0 0
25/12/2019
11.94
 12,660 12.07 12.37 11.94 0 0 0
24/12/2019
12.07
 6,000 12.03 12.37 12.05 0 0 0
23/12/2019
12.03
 600 11.90 12.03 11.77 0 0 0
20/12/2019
11.90
 6,990 12.16 12.16 11.90 0 0 0
19/12/2019
12.16
 1,400 12.16 12.16 12.16 0 0 0
18/12/2019
12.16
 6,000 11.86 12.16 12.07 0 0 0
17/12/2019
11.86
 850 12.12 12.12 11.73 0 0 0
16/12/2019
12.12
 11,000 11.73 12.12 11.90 0 0 0
13/12/2019
11.73
 2,600 11.88 11.88 11.52 0 0 0
12/12/2019
11.88
 2,240 11.94 11.94 11.86 0 0 0
11/12/2019
11.94
 10 12.03 12.03 11.94 0 0 0
10/12/2019
12.03
 5,580 11.39 12.03 11.82 0 0 0
09/12/2019
11.39
 9,080 11.73 12.07 11.18 0 0 0
06/12/2019
11.73
 750 11.73 11.73 11.73 0 0 0
05/12/2019
11.73
 70 11.60 11.73 11.73 0 0 0
04/12/2019
11.60
 3,890 12.07 12.07 11.60 0 0 0
03/12/2019
12.07
 2,630 12.12 12.16 12.07 0 0 0
02/12/2019
12.12
 2,370 12.20 12.20 12.12 0 0 0
29/11/2019
12.20
 2,910 12.12 12.20 12.12 0 0 0
28/11/2019
12.12
 9,810 12.29 12.58 12.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |