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)
24/04/2018
11.72
 11,020 11.72 12.31 11.72 10,900 10,000 0.0
23/04/2018
11.72
 1,210 12.53 12.53 11.72 0 0 0
20/04/2018
12.53
 19,600 12.55 12.55 11.68 5,560 13,500 -0.3
19/04/2018
12.55
 13,410 12.55 12.55 11.72 10,000 10,900 -0.0
18/04/2018
12.55
 24,530 11.90 12.73 11.26 17,010 0 0.6
17/04/2018
11.90
 6,160 11.90 12.27 11.90 5,000 5,560 -0.0
16/04/2018
11.90
 16,340 11.92 11.94 11.90 15,000 10,000 0.2
13/04/2018
11.92
 19,250 11.94 11.94 11.76 10,000 17,010 -0.2
12/04/2018
11.94
 11,910 11.68 11.96 11.68 8,500 5,000 0.1
11/04/2018
11.68
 16,400 12.20 12.27 11.68 15,450 15,000 0.0
10/04/2018
12.20
 11,100 12.20 12.23 11.39 0 10,000 -0.3
09/04/2018
12.20
 15,690 11.76 12.49 11.52 14,880 8,500 0.2
06/04/2018
11.76
 26,810 11.57 12.38 11.72 6,600 15,450 -0.3
05/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
05/04/2018
11.57
 6,460 11.90 12.73 11.57 0 0 0
04/04/2018
11.90
 16,680 11.85 12.64 11.85 0 14,880 -0.6
03/04/2018
11.85
 8,580 12.05 12.89 11.85 0 6,600 -0.3
02/04/2018
12.05
 4,920 12.64 12.79 12.05 0 0 0
30/03/2018
12.64
 3,430 12.29 12.93 12.64 0 0 0
29/03/2018
12.29
 1,180 12.61 12.87 12.29 70 0 0.0
28/03/2018
12.61
 110 13.23 13.23 12.61 0 0 0
27/03/2018
13.23
 2,840 13.23 13.23 12.40 0 0 0
26/03/2018
13.23
 2,820 12.84 13.23 12.20 0 70 -0.0
23/03/2018
12.84
 1,140 12.84 12.84 12.05 0 0 0
22/03/2018
12.84
 100 12.90 12.90 12.84 0 0 0
21/03/2018
12.90
 350 12.11 12.93 12.61 0 0 0
20/03/2018
12.11
 6,700 12.73 12.73 12.11 1,580 0 0.1
19/03/2018
12.73
 210 12.35 13.20 12.73 0 0 0
16/03/2018
12.35
 650 12.35 12.35 12.35 0 0 0
15/03/2018
12.35
 4,640 12.64 12.64 12.33 0 1,580 -0.1
14/03/2018
12.64
 120 12.64 12.64 12.35 0 0 0
13/03/2018
12.64
 9,260 12.05 12.89 12.05 10 0 0.0
12/03/2018
12.05
 1,990 12.05 12.58 12.05 0 0 0
09/03/2018
12.05
 1,100 11.90 12.05 11.90 0 0 0
08/03/2018
11.90
 540 11.76 11.90 11.83 0 10 -0.0
07/03/2018
11.76
 300 12.35 12.35 11.76 0 0 0
06/03/2018
12.35
 4,900 12.10 12.52 12.10 0 0 0
05/03/2018
12.10
 70 12.73 12.73 12.10 0 0 0
02/03/2018
12.73
 450 12.05 12.73 12.35 0 0 0
01/03/2018
12.05
 1,120 12.64 12.73 12.05 0 0 0
28/02/2018
12.64
 1,370 12.74 12.74 12.55 0 0 0
27/02/2018
12.74
 920 12.35 12.76 12.35 0 0 0
26/02/2018
12.35
 4,610 12.99 12.99 12.35 10 0 0.0
23/02/2018
12.99
 5,200 12.49 13.14 11.70 3,450 0 0.2
22/02/2018
12.49
 100 12.14 12.49 12.49 0 0 0
21/02/2018
12.14
 11,520 13.05 13.05 12.14 0 0 0
13/02/2018
13.05
 3,660 12.87 13.08 12.05 0 3,450 -0.1
12/02/2018
12.87
 4,700 12.05 12.89 12.49 750 0 0.0
09/02/2018
12.05
 1,790 11.93 12.05 11.46 30 0 0.0
08/02/2018
11.93
 5,280 12.26 12.30 11.92 0 0 0
07/02/2018
12.26
 3,460 11.49 12.27 11.49 0 750 -0.0
06/02/2018
11.49
 15,530 12.05 12.20 11.46 0 30 -0.0
05/02/2018
12.05
 1,990 12.35 12.35 12.05 0 0 0
02/02/2018
12.35
 13,230 13.23 13.37 12.35 2,300 0 0.1
01/02/2018
13.23
 57,430 13.20 13.70 12.95 10 0 0.0
31/01/2018
13.20
 17,870 13.79 13.87 13.20 250 0 0.0
30/01/2018
13.79
 2,700 13.37 13.79 13.23 0 2,300 -0.1
29/01/2018
13.37
 1,300 13.55 13.55 13.37 0 0 0
26/01/2018
13.55
 6,640 13.81 14.58 13.55 0 250 -0.0
25/01/2018
13.81
 7,610 14.17 14.40 13.81 270 0 0.0
22/01/2018
14.17
 0 14.17 14.17 14.17 0 0 0
19/01/2018
14.17
 3,030 13.81 14.17 13.08 0 0 0
18/01/2018
13.81
 370 14.26 14.26 13.73 0 270 -0.0
17/01/2018
14.26
 10 13.96 14.26 14.26 0 0 0
16/01/2018
13.96
 4,530 13.61 13.96 13.81 0 0 0
15/01/2018
13.61
 2,690 14.55 14.55 13.61 0 0 0
12/01/2018
14.55
 10,080 14.52 14.55 14.40 0 0 0
11/01/2018
14.52
 21,640 14.11 14.70 14.26 0 0 0
10/01/2018
14.11
 9,360 13.40 14.11 13.08 0 0 0
09/01/2018
13.40
 7,870 13.37 13.40 13.26 40 0 0.0
08/01/2018
13.37
 4,220 13.51 13.51 13.01 0 0 0
05/01/2018
13.51
 4,330 13.02 13.51 13.02 0 0 0
04/01/2018
13.02
 180 13.30 13.49 13.02 0 40 -0.0
03/01/2018
13.30
 3,290 12.95 13.37 12.95 0 0 0
02/01/2018
12.95
 3,370 13.23 13.58 12.73 0 0 0
29/12/2017
13.23
 3,950 13.52 13.52 12.98 0 0 0
28/12/2017
13.52
 1,770 13.23 13.52 12.80 0 0 0
27/12/2017
13.23
 7,440 13.12 13.79 13.08 5,460 0 0.3
26/12/2017
13.12
 3,540 13.79 13.81 13.08 0 0 0
25/12/2017
13.79
 2,110 13.70 14.26 12.83 20 0 0.0
22/12/2017
13.70
 11,480 13.04 13.70 12.79 0 5,460 -0.2
21/12/2017
13.04
 11,740 13.70 13.70 13.01 0 0 0
20/12/2017
13.70
 2,130 13.67 13.76 12.96 0 0 0
19/12/2017
13.67
 2,150 13.51 13.67 13.49 0 0 0
18/12/2017
13.51
 2,310 13.81 13.81 13.23 0 0 0
15/12/2017
13.81
 3,140 13.61 14.01 13.80 0 0 0
14/12/2017
13.61
 1,230 12.83 13.61 13.17 0 0 0
13/12/2017
12.83
 18,410 13.79 13.79 12.83 0 0 0
12/12/2017
13.79
 3,080 13.79 13.81 13.39 0 0 0
11/12/2017
13.79
 1,870 13.81 13.81 13.58 0 0 0
08/12/2017
13.81
 1,470 13.81 13.81 13.79 0 0 0
07/12/2017
13.81
 2,820 13.81 13.81 13.76 0 0 0
06/12/2017
13.81
 450 13.96 13.96 13.81 0 0 0
05/12/2017
13.96
 3,550 13.96 13.96 13.81 0 0 0
04/12/2017
13.96
 6,860 14.04 14.04 13.81 0 0 0
01/12/2017
14.04
 22,370 13.96 14.04 13.52 0 0 0
30/11/2017
13.96
 2,070 13.96 14.28 13.87 0 0 0
29/11/2017
13.96
 27,800 13.90 14.31 13.81 0 0 0
28/11/2017
13.90
 32,640 14.70 14.70 13.81 130 0 0.0
27/11/2017
14.70
 16,180 14.84 14.84 14.43 0 0 0
24/11/2017
14.84
 1,440 14.70 14.99 14.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |