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)
27/11/2019
12.29
 5,080 12.29 12.37 12.07 0 0 0
26/11/2019
12.29
 16,170 12.12 12.58 12.16 0 0 0
25/11/2019
12.12
 2,940 12.37 12.37 12.01 0 0 0
22/11/2019
12.37
 4,280 12.37 12.37 12.29 440,304 440,304 0
21/11/2019
12.37
 43,370 12.05 12.37 12.03 0 0 0
20/11/2019
12.05
 2,550 11.94 12.07 12.01 1,480 0 0.0
19/11/2019
11.94
 450 11.94 11.94 11.94 0 0 0
18/11/2019
11.94
 1,100 11.77 11.94 11.52 100 0 0.0
15/11/2019
11.77
 7,760 11.77 12.03 11.77 3,190 1,480 0.0
14/11/2019
11.77
 1,710 11.73 11.77 11.77 0 0 0
13/11/2019
11.73
 2,010 11.94 11.94 11.73 0 100 -0.0
12/11/2019
11.94
 6,030 11.94 11.94 11.65 0 3,190 -0.1
11/11/2019
11.94
 4,710 11.94 11.94 11.94 0 0 0
08/11/2019
11.94
 3,010 11.94 11.94 11.60 0 0 0
07/11/2019
11.94
 100 11.82 11.94 11.94 0 0 0
06/11/2019
11.82
 7,310 11.82 12.07 11.82 0 0 0
05/11/2019
11.82
 6,950 11.80 11.94 11.82 0 0 0
04/11/2019
11.80
 7,740 11.94 11.94 11.80 0 0 0
01/11/2019
11.94
 7,990 11.94 12.05 11.86 0 0 0
31/10/2019
11.94
 11,770 11.94 12.16 11.88 0 0 0
30/10/2019
11.94
 0 11.94 11.94 11.94 60,000 60,000 0
29/10/2019
11.94
 4,700 11.86 12.52 11.94 1,200 0 0.0
28/10/2019
11.86
 3,480 11.86 11.86 11.86 0 0 0
25/10/2019
11.86
 2,720 12.33 12.33 11.86 0 0 0
24/10/2019
12.33
 3,200 11.94 12.33 11.86 0 1,200 -0.0
23/10/2019
11.94
 0 11.94 11.94 11.94 0 0 0
22/10/2019
11.94
 5,020 11.94 12.37 11.94 0 0 0
21/10/2019
11.94
 14,240 12.03 12.07 11.94 0 0 0
18/10/2019
12.03
 8,350 12.24 12.54 12.03 4,840 0 0.1
17/10/2019
12.24
 6,500 12.16 12.24 12.20 0 0 0
16/10/2019
12.16
 500 12.16 12.16 12.16 0 0 0
15/10/2019
12.16
 14,830 11.80 12.58 11.94 0 4,840 -0.1
14/10/2019
11.80
 2,140 11.71 11.99 11.77 0 0 0
11/10/2019
11.71
 410 11.73 12.12 11.71 400 0 0.0
10/10/2019
11.73
 510 11.73 11.73 11.73 0 0 0
09/10/2019
11.73
 10 11.75 11.75 11.73 0 0 0
08/10/2019
11.75
 2,460 12.29 12.29 11.75 0 400 -0.0
07/10/2019
12.29
 100 12.29 12.29 12.29 0 0 0
04/10/2019
12.29
 9,190 11.62 12.29 11.52 0 0 0
03/10/2019
11.62
 0 11.62 11.62 11.62 0 0 0
02/10/2019
11.62
 6,480 11.52 12.16 11.54 0 0 0
01/10/2019
11.52
 4,500 11.60 11.60 11.52 0 0 0
30/09/2019
11.60
 450 11.52 11.60 11.52 0 0 0
27/09/2019
11.52
 100 11.52 11.52 11.52 0 0 0
26/09/2019
11.52
 2,220 11.69 11.69 11.52 0 0 0
25/09/2019
11.69
 920 12.33 12.33 11.69 0 0 0
24/09/2019
12.33
 500 11.60 12.33 12.26 0 0 0
23/09/2019
11.60
 10 11.73 11.73 11.60 0 0 0
20/09/2019
11.73
 2,270 11.73 11.73 11.73 0 0 0
19/09/2019
11.73
 2,320 11.94 11.94 11.67 0 0 0
18/09/2019
11.94
 1,000 11.94 11.94 11.94 0 0 0
17/09/2019
11.94
 0 11.94 11.94 11.94 0 0 0
16/09/2019
11.94
 3,560 11.62 11.94 11.94 0 0 0
13/09/2019
11.62
 760 11.60 11.73 11.62 0 0 0
12/09/2019
11.60
 270 12.03 12.03 11.60 0 0 0
11/09/2019
12.03
 310 12.03 12.03 12.03 310 0 0.0
10/09/2019
12.03
 720 11.86 12.09 11.77 390 0 0.0
09/09/2019
11.86
 2,100 11.86 11.86 11.86 0 0 0
06/09/2019
11.86
 4,520 12.16 12.20 11.86 1,510 310 0.0
05/09/2019
12.16
 3,980 12.16 12.20 11.75 0 390 -0.0
04/09/2019
12.16
 3,030 12.16 12.16 12.12 0 0 0
03/09/2019
12.16
 1,970 12.16 12.24 11.94 0 1,510 -0.0
30/08/2019
12.16
 200 11.99 12.16 12.16 0 0 0
29/08/2019
11.99
 16,400 11.67 12.33 11.92 0 0 0
28/08/2019
11.67
 370 12.33 12.33 11.67 0 0 0
27/08/2019
12.33
 10 12.07 12.33 12.33 0 0 0
26/08/2019
12.07
 2,010 11.77 12.07 11.77 0 0 0
23/08/2019
11.77
 0 11.77 11.77 11.77 0 0 0
22/08/2019
11.77
 110 11.94 11.94 11.77 0 0 0
21/08/2019
11.94
 2,610 11.90 11.94 11.77 0 0 0
20/08/2019
11.90
 7,240 11.94 12.16 11.90 480 0 0.0
19/08/2019
11.94
 3,700 11.99 11.99 11.94 0 0 0
16/08/2019
11.99
 3,080 12.33 12.33 11.94 0 0 0
15/08/2019
12.33
 6,330 12.16 12.58 11.75 0 480 -0.0
14/08/2019
12.16
 3,990 12.71 12.71 12.16 0 0 0
13/08/2019
12.71
 610 12.54 13.22 12.71 0 0 0
12/08/2019
12.54
 10,210 12.07 12.88 11.56 0 0 0
09/08/2019
12.07
 1,410 12.29 12.29 12.07 0 0 0
08/08/2019
12.29
 8,030 11.60 12.37 11.86 0 0 0
07/08/2019
11.60
 70 11.52 11.73 11.60 0 0 0
06/08/2019
11.52
 280 11.77 11.77 11.52 0 0 0
05/08/2019
11.77
 1,000 11.67 11.77 11.77 0 0 0
02/08/2019
11.67
 6,400 11.60 12.03 11.67 0 0 0
01/08/2019
11.60
 4,180 11.73 11.94 11.60 0 0 0
31/07/2019
11.73
 1,060 11.94 11.94 11.73 0 0 0
30/07/2019
11.94
 5,000 11.94 11.94 11.92 0 0 0
29/07/2019
11.94
 0 11.94 11.94 11.94 0 0 0
26/07/2019
11.94
 6,010 11.94 11.94 11.65 0 0 0
25/07/2019
11.94
 0 11.94 11.94 11.94 0 0 0
24/07/2019
11.94
 0 11.94 11.94 11.94 0 0 0
23/07/2019
11.94
 3,000 11.94 11.94 11.65 0 0 0
22/07/2019
11.94
 16,220 11.94 11.94 11.94 10 0 0.0
19/07/2019
11.94
 260 11.73 11.94 11.94 0 0 0
18/07/2019
11.73
 2,340 11.94 12.12 11.73 0 0 0
17/07/2019
11.94
 2,300 11.94 11.94 11.73 0 10 -0.0
16/07/2019
11.94
 1,000 11.94 11.94 11.92 0 0 0
15/07/2019
11.94
 5,490 11.94 11.94 11.73 0 0 0
12/07/2019
11.94
 0 11.94 11.94 11.94 0 0 0
11/07/2019
11.94
 2,080 11.62 11.94 11.73 0 0 0
10/07/2019
11.62
 0 11.62 11.62 11.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |