CTCP Transimex (tms)

44.70
-0.05
(-0.11%)
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
(2024-10-09) 		-0.25 -0.56% 29,200 -4,783 -0.2
43.95
45.80
44.70
2 tháng
(2024-09-09) 		-0.91 -1.99% 119,700 -6,320 -0.3
43.95
48.95
44.70
3 tháng
(2024-08-12) 		-2.03 -4.34% 145,900 -159,459 -0.3
43.95
48.95
44.70
6 tháng
(2024-05-13) 		-5.73 -11.35% 527,300 -221,726 -3.4
43.95
51.63
44.70
12 tháng
(2023-11-14) 		4.22 10.43% 1,669,000 -510,419 -17.2
36.78
53.66
44.70
24 tháng
(2022-11-21) 		2.12 4.98% 5,149,300 -1,435,522 -68.9
32.38
53.66
44.70
36 tháng
(2021-11-24) 		-9.14 -16.98% 13,489,400 -1,035,282 -39.6
32.38
75.81
44.70
60 tháng
(2019-12-05) 		33.74 307.69% 36,718,210 -17,753,528 -597.9
10.18
75.81
44.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2018
13.60
 10,080 13.57 13.60 13.46 0 0 0
11/01/2018
13.57
 21,640 13.19 13.74 13.32 0 0 0
10/01/2018
13.19
 9,360 12.53 13.19 12.22 0 0 0
09/01/2018
12.53
 7,870 12.50 12.53 12.39 40 0 0.0
08/01/2018
12.50
 4,220 12.62 12.62 12.16 0 0 0
05/01/2018
12.62
 4,330 12.17 12.62 12.17 0 0 0
04/01/2018
12.17
 180 12.43 12.61 12.17 0 40 -0.0
03/01/2018
12.43
 3,290 12.10 12.50 12.10 0 0 0
02/01/2018
12.10
 3,370 12.36 12.69 11.89 0 0 0
29/12/2017
12.36
 3,950 12.64 12.64 12.13 0 0 0
28/12/2017
12.64
 1,770 12.36 12.64 11.96 0 0 0
27/12/2017
12.36
 7,440 12.27 12.88 12.22 5,460 0 0.3
26/12/2017
12.27
 3,540 12.88 12.91 12.22 0 0 0
25/12/2017
12.88
 2,110 12.80 13.32 11.99 20 0 0.0
22/12/2017
12.80
 11,480 12.18 12.80 11.95 0 5,460 -0.2
21/12/2017
12.18
 11,740 12.80 12.80 12.16 0 0 0
20/12/2017
12.80
 2,130 12.77 12.86 12.11 0 0 0
19/12/2017
12.77
 2,150 12.62 12.77 12.61 0 0 0
18/12/2017
12.62
 2,310 12.91 12.91 12.36 0 0 0
15/12/2017
12.91
 3,140 12.72 13.09 12.90 0 0 0
14/12/2017
12.72
 1,230 11.99 12.72 12.31 0 0 0
13/12/2017
11.99
 18,410 12.88 12.88 11.99 0 0 0
12/12/2017
12.88
 3,080 12.88 12.91 12.51 0 0 0
11/12/2017
12.88
 1,870 12.91 12.91 12.69 0 0 0
08/12/2017
12.91
 1,470 12.91 12.91 12.88 0 0 0
07/12/2017
12.91
 2,820 12.91 12.91 12.86 0 0 0
06/12/2017
12.91
 450 13.05 13.05 12.91 0 0 0
05/12/2017
13.05
 3,550 13.05 13.05 12.91 0 0 0
04/12/2017
13.05
 6,860 13.12 13.12 12.91 0 0 0
01/12/2017
13.12
 22,370 13.05 13.12 12.64 0 0 0
30/11/2017
13.05
 2,070 13.05 13.35 12.97 0 0 0
29/11/2017
13.05
 27,800 12.99 13.38 12.91 0 0 0
28/11/2017
12.99
 32,640 13.74 13.74 12.91 130 0 0.0
27/11/2017
13.74
 16,180 13.87 13.87 13.49 0 0 0
24/11/2017
13.87
 1,440 13.74 14.01 13.60 0 0 0
23/11/2017
13.74
 10,320 13.87 13.87 13.32 0 130 -0.0
22/11/2017
13.87
 7,560 13.74 14.12 13.74 1,550 0 0.1
21/11/2017
13.74
 11,890 13.74 14.01 13.74 0 0 0
20/11/2017
13.74
 14,720 13.74 13.74 13.35 0 0 0
17/11/2017
13.74
 7,430 13.74 13.74 13.09 0 1,550 -0.1
16/11/2017
13.74
 33,390 13.74 14.56 13.74 0 0 0
15/11/2017
13.74
 27,120 14.42 14.42 13.74 0 0 0
14/11/2017
14.42
 27,900 15.11 15.11 14.42 0 0 0
13/11/2017
15.11
 0 15.11 15.11 15.11 0 0 0
10/11/2017
15.11
 40 15.08 15.38 15.11 0 0 0
09/11/2017
15.08
 0 15.08 15.08 15.08 0 0 0
08/11/2017
15.08
 790 15.11 15.11 15.08 0 0 0
07/11/2017
15.11
 610 15.80 15.80 14.72 0 0 0
06/11/2017
15.80
 0 15.80 15.80 15.80 0 0 0
03/11/2017
15.80
 210 16.26 16.26 15.22 0 0 0
02/11/2017
16.26
 10,000 15.74 16.26 16.26 10,000 0 0.6
01/11/2017
15.74
 1,600 15.74 15.74 15.74 0 0 0
31/10/2017
15.74
 120 15.77 16.21 15.74 0 0 0
30/10/2017
15.77
 16,830 15.69 15.77 14.83 0 10,000 -0.6
27/10/2017
15.69
 5,420 15.38 16.18 15.38 0 0 0
26/10/2017
15.38
 1,960 15.27 15.49 15.11 0 0 0
25/10/2017
15.27
 110 15.88 15.88 15.27 0 0 0
24/10/2017
15.88
 1,830 15.88 16.18 15.11 0 0 0
23/10/2017
15.88
 6,800 15.00 15.88 15.38 0 0 0
20/10/2017
15.00
 6,290 15.93 15.93 14.97 0 0 0
19/10/2017: Cổ tức tiền mặt tỉ lệ: 5%
19/10/2017
15.93
 150 15.93 15.93 14.92 0 0 0
18/10/2017
15.93
 2,220 15.93 15.93 15.91 0 0 0
17/10/2017
15.93
 70 15.66 15.93 15.93 0 0 0
16/10/2017
15.66
 6,300 16.26 16.26 15.52 0 0 0
13/10/2017
16.26
 20 15.88 16.26 16.26 0 0 0
12/10/2017
15.88
 5,940 15.52 15.88 15.28 0 0 0
11/10/2017
15.52
 1,540 15.93 15.93 15.52 0 0 0
10/10/2017
15.93
 5,060 15.93 15.96 15.93 1,520 0 0.1
09/10/2017
15.93
 20 15.93 15.93 15.91 0 0 0
06/10/2017
15.93
 8,420 15.93 15.93 15.93 0 0 0
05/10/2017
15.93
 24,570 15.85 15.93 15.85 0 1,520 -0.1
04/10/2017
15.85
 670 16.70 16.70 15.85 0 0 0
03/10/2017
16.70
 200 16.78 16.78 15.85 0 0 0
02/10/2017
16.78
 130 16.99 16.99 15.88 0 0 0
29/09/2017
16.99
 200 16.78 16.99 16.99 200 0 0.0
28/09/2017
16.78
 100 17.02 17.02 16.61 0 0 0
27/09/2017
17.02
 10 16.75 17.02 17.02 0 0 0
26/09/2017
16.75
 3,100 15.93 16.75 16.34 0 200 -0.0
25/09/2017
15.93
 410 16.83 16.83 15.93 0 0 0
22/09/2017
16.83
 460 16.61 16.83 15.80 0 0 0
21/09/2017
16.61
 0 16.61 16.61 16.61 0 0 0
20/09/2017
16.61
 3,680 16.61 16.61 15.52 0 0 0
19/09/2017
16.61
 70 17.32 17.32 16.61 0 0 0
18/09/2017
17.32
 0 17.32 17.32 17.32 0 0 0
15/09/2017
17.32
 0 17.32 17.32 17.32 0 0 0
14/09/2017
17.32
 10 16.34 17.32 17.32 10 0 0.0
13/09/2017
16.34
 1,450 16.83 17.02 16.34 0 0 0
12/09/2017
16.83
 830 16.45 16.83 16.34 0 0 0
11/09/2017
16.45
 550 16.48 16.48 16.45 360 0 0.0
08/09/2017
16.48
 3,220 16.12 16.48 16.15 0 0 0
07/09/2017
16.12
 0 16.12 16.12 16.12 0 0 0
06/09/2017
16.12
 3,380 16.34 16.48 15.99 0 360 -0.0
05/09/2017
16.34
 390 16.83 16.83 16.34 0 0 0
01/09/2017
16.83
 1,250 16.10 17.21 16.83 0 0 0
31/08/2017
16.10
 370 16.75 17.16 15.93 100 0 0.0
30/08/2017
16.75
 1,660 16.86 16.86 16.34 0 0 0
29/08/2017
16.86
 5,500 17.48 17.48 16.53 0 0 0
28/08/2017
17.48
 740 16.34 17.48 16.83 0 100 -0.0
25/08/2017
16.34
 580 16.34 16.34 16.34 0 0 0
24/08/2017
16.34
 2,980 16.37 17.43 16.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |