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
(2024-08-21) 		0.45 0.91% 32,300 -152,304 0.0
48.55
51.90
49.95
2 tháng
(2024-07-22) 		0.45 0.91% 73,500 -157,304 -0.2
48.50
51.90
49.95
3 tháng
(2024-06-24) 		-0.05 -0.09% 156,400 -166,291 -0.6
48.50
51.90
49.95
6 tháng
(2024-03-25) 		-4.50 -8.26% 792,000 -339,671 -10.0
48.50
57.42
49.95
12 tháng
(2023-09-26) 		6.24 14.27% 2,051,400 -591,364 -20.7
39.35
57.42
49.95
24 tháng
(2022-10-03) 		6.91 16.05% 5,523,800 -1,426,527 -68.3
34.65
57.42
49.95
36 tháng
(2021-10-06) 		4.26 9.32% 17,513,900 -992,027 -37.5
34.65
81.12
49.95
60 tháng
(2019-10-17) 		37.71 307.97% 36,828,860 -17,741,733 -597.4
10.89
81.12
49.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2018
9.53
 2,040 9.55 9.55 9.53 0 0 0
14/09/2018
9.55
 4,190 9.46 9.55 9.44 0 0 0
13/09/2018
9.46
 3,930 9.44 9.46 9.44 0 0 0
12/09/2018
9.44
 1,780 9.44 9.46 9.44 0 0 0
11/09/2018
9.44
 1,020 9.44 9.44 9.26 0 0 0
10/09/2018
9.44
 840 9.37 9.52 9.42 0 0 0
07/09/2018
9.37
 1,740 9.37 9.41 9.33 0 0 0
06/09/2018
9.37
 13,690 9.52 9.52 9.22 20 0 0.0
05/09/2018
9.52
 200 9.52 9.52 9.52 0 0 0
04/09/2018
9.52
 1,330 9.52 9.55 9.48 0 0 0
31/08/2018
9.52
 6,120 9.52 9.59 9.41 0 20 -0.0
30/08/2018
9.52
 4,810 9.52 9.61 9.41 2,680 0 0.1
29/08/2018
9.52
 1,560 9.41 9.55 9.26 0 0 0
28/08/2018
9.41
 30 9.41 9.41 9.41 0 0 0
27/08/2018
9.41
 18,790 9.41 9.46 9.09 0 2,680 -0.1
24/08/2018
9.41
 950 9.55 9.55 9.37 0 0 0
23/08/2018
9.55
 4,570 9.48 9.64 9.55 2,970 0 0.1
22/08/2018
9.48
 23,330 9.55 9.55 9.19 54,951 0 1.4
21/08/2018
9.55
 16,880 9.41 9.55 9.19 27,260 0 0.7
20/08/2018
9.41
 13,690 9.52 9.55 9.37 3,600 2,970 0.0
17/08/2018
9.52
 59,140 9.48 9.66 9.48 19,720 54,960 -0.9
16/08/2018
9.48
 28,810 10.07 10.07 9.41 42,735 27,260 0.4
15/08/2018
10.07
 16,770 9.55 10.14 9.57 12,430 3,600 0.2
14/08/2018
9.55
 20,290 9.48 9.99 9.37 470 19,720 -0.5
13/08/2018
9.48
 46,870 10.10 10.25 9.44 5,000 42,730 -1.0
10/08/2018
10.10
 17,430 10.10 10.65 10.10 5,000 12,430 -0.2
09/08/2018
10.10
 33,830 10.10 10.65 10.10 13,690 470 0.4
08/08/2018
10.10
 11,410 10.40 10.49 9.92 0 5,000 -0.1
07/08/2018
10.40
 6,250 10.10 10.47 9.96 0 5,000 -0.1
06/08/2018
10.10
 14,270 10.43 10.62 9.81 0 13,690 -0.4
03/08/2018
10.43
 5,020 11.21 11.21 10.43 500 0 0.0
02/08/2018
11.21
 150 11.32 11.32 11.21 0 0 0
01/08/2018
11.32
 6,040 10.77 11.32 10.34 0 0 0
31/07/2018
10.77
 6,970 10.78 11.35 10.29 220 500 -0.0
30/07/2018
10.78
 2,720 10.10 10.80 9.99 0 0 0
27/07/2018
10.10
 1,530 10.29 10.29 10.10 0 0 0
26/07/2018
10.29
 1,360 10.54 10.54 9.92 250 220 0.0
25/07/2018
10.54
 1,060 10.40 10.54 10.29 0 0 0
24/07/2018
10.40
 1,880 10.65 10.65 10.38 0 0 0
23/07/2018
10.65
 260 11.00 11.00 10.36 0 250 -0.0
20/07/2018
11.00
 110 11.00 11.00 10.65 0 0 0
19/07/2018
11.00
 1,290 11.00 11.00 10.43 480 0 0.0
18/07/2018
11.00
 3,560 11.00 11.02 10.34 0 0 0
17/07/2018
11.00
 10 10.95 11.00 11.00 0 0 0
16/07/2018
10.95
 1,340 11.02 11.02 10.65 0 480 -0.0
13/07/2018
11.02
 1,000 10.99 11.02 10.97 0 0 0
12/07/2018
10.99
 0 10.99 10.99 10.99 0 0 0
11/07/2018
10.99
 1,120 10.27 10.99 10.29 0 0 0
10/07/2018
10.27
 560 10.32 10.95 10.27 10 0 0.0
09/07/2018
10.32
 70 11.02 11.02 10.32 0 0 0
06/07/2018
11.02
 660 10.58 11.02 9.92 0 0 0
05/07/2018
10.58
 130 10.84 11.17 10.58 0 0 0
04/07/2018
10.84
 220 11.32 11.32 10.84 0 0 0
03/07/2018
11.32
 0 11.32 11.32 11.32 0 0 0
02/07/2018
11.32
 2,700 11.06 11.32 10.78 0 0 0
29/06/2018
11.06
 410 11.06 11.39 11.02 10 0 0.0
28/06/2018
11.06
 8,960 11.02 11.54 11.06 8,460 0 0.3
27/06/2018
11.02
 2,220 11.02 11.35 10.53 0 0 0
26/06/2018
11.02
 340 11.02 11.39 11.02 0 0 0
25/06/2018
11.02
 9,370 11.50 11.50 10.71 0 8,460 -0.2
22/06/2018
11.50
 400 11.76 11.76 11.21 0 0 0
21/06/2018
11.76
 5,000 11.02 11.76 11.76 5,000 0 0.2
20/06/2018
11.02
 4,890 11.39 11.39 11.02 0 0 0
19/06/2018
11.39
 100 11.76 11.76 11.39 0 0 0
18/06/2018
11.76
 7,180 11.21 11.87 11.39 6,800 5,000 0.1
15/06/2018
11.21
 600 11.21 11.39 11.21 0 0 0
14/06/2018
11.21
 0 11.21 11.21 11.21 0 0 0
13/06/2018
11.21
 7,350 11.08 11.65 11.21 7,010 6,800 0.0
12/06/2018
11.08
 1,100 11.08 11.10 11.08 0 0 0
11/06/2018
11.08
 230 11.46 11.46 11.08 0 0 0
08/06/2018
11.46
 10,000 11.46 11.46 11.06 7,000 7,010 -0.0
07/06/2018
11.46
 40 11.65 11.65 11.46 0 0 0
06/06/2018
11.65
 210 11.72 11.76 11.65 0 0 0
05/06/2018
11.72
 8,160 11.76 11.76 11.72 8,120 7,000 0.0
04/06/2018
11.76
 9,060 11.63 11.90 11.68 6,020 0 0.2
01/06/2018
11.63
 3,760 10.88 11.63 11.63 3,760 0 0.1
31/05/2018
10.88
 9,120 11.02 11.76 10.88 0 8,120 -0.2
30/05/2018
11.02
 8,630 11.72 11.72 11.02 0 6,020 -0.2
29/05/2018
11.72
 110 11.94 11.94 11.72 0 0 0
28/05/2018
11.94
 1,300 11.68 11.94 11.39 0 0 0
25/05/2018
11.68
 2,370 11.46 11.68 11.04 0 0 0
24/05/2018
11.46
 1,170 11.98 11.98 11.46 0 0 0
23/05/2018
11.98
 0 11.98 11.98 11.98 0 0 0
22/05/2018
11.98
 620 12.55 12.55 11.98 0 0 0
21/05/2018
12.55
 130 12.31 12.55 12.31 0 0 0
18/05/2018
12.31
 170 12.82 12.82 12.31 0 0 0
17/05/2018
12.82
 6,150 12.31 12.86 12.12 4,190 0 0.1
16/05/2018
12.31
 610 12.49 12.49 11.96 0 0 0
15/05/2018
12.49
 4,280 12.12 12.49 12.12 0 0 0
14/05/2018
12.12
 10,140 11.57 12.12 11.57 1,950 4,190 -0.1
11/05/2018
11.57
 6,830 11.21 11.83 11.57 0 0 0
10/05/2018
11.21
 11,860 11.02 11.72 11.02 8,900 0 0.3
09/05/2018
11.02
 5,020 11.30 11.65 10.84 0 1,950 -0.1
08/05/2018
11.30
 420 11.28 11.56 11.30 223,000 200,000 0.7
07/05/2018
11.28
 10,350 11.56 11.56 11.28 9,900 8,900 0.0
04/05/2018
11.56
 620 11.02 11.56 11.50 580 0 0.0
03/05/2018
11.02
 24,670 11.76 11.76 10.95 17,020 23,000 -0.2
02/05/2018
11.76
 10,020 11.68 11.94 11.76 10,000 9,900 0.0
27/04/2018
11.68
 880 11.39 11.68 11.39 0 570 -0.0
26/04/2018
11.39
 20,330 11.72 12.12 11.39 13,500 17,020 -0.1

Chính sách bảo mật | Điều khoản sử dụng |