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)
09/07/2019
11.62
 550 11.94 11.94 11.62 540 0 0.0
08/07/2019
11.94
 0 11.94 11.94 11.94 0 0 0
05/07/2019
11.94
 850 12.20 12.20 11.65 500 0 0.0
04/07/2019
12.20
 580 11.86 12.20 11.52 0 540 -0.0
03/07/2019
11.86
 0 11.86 11.86 11.86 0 0 0
02/07/2019
11.86
 640 12.71 12.71 11.86 0 500 -0.0
01/07/2019
12.71
 2,100 12.58 12.71 11.77 0 0 0
28/06/2019
12.58
 3,780 12.35 12.58 11.73 0 0 0
27/06/2019
12.35
 5,010 11.62 12.35 11.62 0 0 0
26/06/2019
11.62
 2,110 12.24 12.29 11.62 0 0 0
25/06/2019
12.24
 90 12.26 12.26 12.24 0 0 0
24/06/2019
12.26
 1,510 12.26 12.26 12.07 0 0 0
21/06/2019
12.26
 90 11.52 12.26 12.26 0 0 0
20/06/2019
11.52
 1,010 11.45 12.24 11.52 0 0 0
19/06/2019
11.45
 2,600 11.82 11.82 11.45 0 0 0
18/06/2019
11.82
 8,100 11.86 11.86 11.69 0 0 0
17/06/2019
11.86
 0 11.86 11.86 11.86 0 0 0
14/06/2019
11.86
 2,000 11.52 11.86 11.84 0 0 0
13/06/2019
11.52
 0 11.52 11.52 11.52 0 0 0
12/06/2019
11.52
 8,650 11.71 11.71 11.48 0 0 0
11/06/2019
11.71
 9,500 11.73 11.73 11.52 0 0 0
10/06/2019
11.73
 0 11.73 11.73 11.73 0 0 0
07/06/2019
11.73
 230 11.52 11.73 11.65 0 0 0
06/06/2019
11.52
 190 11.52 11.52 11.52 0 0 0
05/06/2019
11.52
 270 11.82 11.82 11.52 0 0 0
04/06/2019
11.82
 3,380 11.92 11.92 11.09 60 0 0.0
03/06/2019
11.92
 0 11.92 11.92 11.92 0 0 0
31/05/2019
11.92
 2,700 11.94 11.94 11.90 0 0 0
30/05/2019
11.94
 1,470 11.65 12.33 11.94 470 40 0.0
29/05/2019
11.65
 4,410 11.94 11.94 11.65 0 20 -0.0
28/05/2019
11.94
 1,370 11.94 11.94 11.73 0 0 0
27/05/2019
11.94
 1,530 11.94 11.94 11.56 0 470 -0.0
24/05/2019
11.94
 0 11.94 11.94 11.94 0 0 0
23/05/2019
11.94
 1,000 11.56 11.94 11.90 0 0 0
22/05/2019
11.56
 1,150 11.62 11.99 11.56 0 0 0
21/05/2019
11.62
 290 11.99 11.99 11.41 0 0 0
20/05/2019
11.99
 2,150 11.99 11.99 11.99 0 0 0
17/05/2019
11.99
 4,820 12.01 12.01 11.62 0 0 0
16/05/2019
12.01
 3,060 11.94 12.03 11.65 50 0 0.0
15/05/2019
11.94
 1,210 11.69 12.07 11.60 0 0 0
14/05/2019
11.69
 7,480 11.99 11.99 11.60 0 0 0
13/05/2019
11.99
 50 11.99 11.99 11.99 50 50 0
10/05/2019
11.99
 600 11.99 11.99 11.94 0 0 0
09/05/2019
11.99
 13,470 12.01 12.03 11.94 0 0 0
08/05/2019
12.01
 1,280 12.01 12.16 12.01 780 50 0.0
07/05/2019
12.01
 2,210 12.35 12.35 11.97 0 0 0
06/05/2019
12.35
 2,050 12.05 12.35 11.84 0 0 0
03/05/2019
12.05
 8,980 11.56 12.33 11.73 80 780 -0.0
02/05/2019
11.56
 3,670 12.37 12.37 11.56 0 0 0
26/04/2019
12.37
 0 12.37 12.37 12.37 0 0 0
25/04/2019
12.37
 7,320 12.24 12.37 12.07 0 80 -0.0
24/04/2019
12.24
 5,010 12.58 12.58 12.24 0 0 0
23/04/2019
12.58
 4,060 11.97 12.65 12.58 0 0 0
22/04/2019
11.97
 4,240 12.58 12.71 11.97 0 0 0
19/04/2019
12.58
 11,240 12.65 12.67 12.16 0 0 0
18/04/2019
12.65
 4,520 12.26 12.67 12.26 0 0 0
17/04/2019
12.26
 4,350 12.80 12.80 12.26 20 0 0.0
16/04/2019
12.80
 10,790 12.46 12.80 12.37 0 0 0
12/04/2019
12.46
 2,670 12.20 12.50 12.20 0 0 0
11/04/2019
12.20
 5,890 12.37 12.71 12.18 0 20 -0.0
10/04/2019
12.37
 2,940 12.09 12.52 12.35 0 0 0
09/04/2019
12.09
 2,920 12.52 12.52 12.09 0 0 0
08/04/2019
12.52
 5,540 12.52 12.71 12.52 0 0 0
05/04/2019
12.52
 2,990 12.31 12.63 12.50 0 0 0
04/04/2019
12.31
 3,000 12.54 12.54 12.12 0 0 0
03/04/2019
12.54
 1,590 12.37 12.54 12.20 0 0 0
02/04/2019
12.37
 17,080 11.94 12.37 11.94 0 0 0
01/04/2019
11.94
 14,620 12.80 12.80 11.94 0 0 0
29/03/2019
12.80
 0 12.80 12.80 12.80 0 0 0
28/03/2019
12.80
 7,080 12.80 13.22 12.80 2,010 0 0.1
27/03/2019
12.80
 7,040 13.22 13.22 12.58 0 0 0
26/03/2019
13.22
 22,450 12.76 13.22 12.07 0 0 0
25/03/2019
12.76
 26,020 12.58 12.76 11.94 0 2,010 -0.1
22/03/2019
12.58
 520 12.61 12.61 12.56 0 0 0
21/03/2019
12.61
 250 12.80 12.80 12.61 0 0 0
20/03/2019
12.80
 3,250 13.18 13.18 12.80 0 0 0
19/03/2019
13.18
 8,480 13.20 13.20 13.01 800 0 0.0
18/03/2019
13.20
 8,170 13.22 13.22 12.65 0 0 0
15/03/2019
13.22
 4,030 13.22 13.22 13.22 3,910 0 0.1
14/03/2019
13.22
 13,660 13.10 13.61 12.82 950 800 0.0
13/03/2019
13.10
 40 12.80 13.10 12.80 0 0 0
12/03/2019
12.80
 8,890 12.37 13.22 12.50 4,460 3,910 0.0
11/03/2019
12.37
 2,920 12.80 13.61 12.37 950 950 0
08/03/2019
12.80
 4,260 12.37 12.80 11.99 0 0 0
07/03/2019
12.37
 5,470 12.09 12.58 12.31 4,400 4,460 -0.0
06/03/2019
12.09
 9,300 11.94 12.09 11.60 2,131,901 2,132,851 -0.0
05/03/2019
11.94
 10 11.94 11.94 11.94 0 0 0
04/03/2019
11.94
 12,090 11.52 11.94 11.52 0 4,400 -0.1
01/03/2019
11.52
 5,720 11.52 11.52 11.09 2,070,927 2,070,427 0.0
28/02/2019
11.52
 1,380 11.31 11.52 11.43 380 0 0.0
27/02/2019
11.31
 12,120 11.31 11.39 11.31 0 0 0
26/02/2019
11.31
 12,880 11.35 11.52 11.31 1,780,000 1,780,500 -0.0
25/02/2019
11.35
 5,540 11.52 11.94 11.31 290 0 0.0
22/02/2019
11.52
 520 11.52 12.20 11.52 440 380 0.0
21/02/2019
11.52
 230 11.65 11.65 11.35 0 0 0
20/02/2019
11.65
 420 11.60 11.65 11.52 0 290 -0.0
19/02/2019
11.60
 4,980 11.60 11.69 11.60 150 440 -0.0
18/02/2019
11.60
 10,700 11.52 11.60 11.52 0 0 0
15/02/2019
11.52
 20 11.52 11.52 11.52 0 0 0
14/02/2019
11.52
 19,240 11.31 11.60 10.75 0 150 -0.0

Chính sách bảo mật | Điều khoản sử dụng |