CTCP Transimex (tms)

44.30
0
(0%)
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
(2024-10-14) 		-0.65 -1.45% 29,800 -4,783 -0.2
43
45.80
44.30
2 tháng
(2024-09-16) 		-1.31 -2.87% 113,600 -7,020 -0.3
43
48.95
44.30
3 tháng
(2024-08-15) 		-2.90 -6.14% 142,000 -159,459 -0.3
43
48.95
44.30
6 tháng
(2024-05-17) 		-6.13 -12.15% 480,000 -220,926 -3.4
43
50.43
44.30
12 tháng
(2023-11-20) 		3.64 8.94% 1,665,000 -510,419 -17.2
36.78
53.66
44.30
24 tháng
(2022-11-24) 		3.14 7.64% 5,123,400 -1,435,522 -68.8
32.38
53.66
44.30
36 tháng
(2021-11-29) 		-9.73 -18.01% 13,088,600 -957,582 -32.9
32.38
75.81
44.30
60 tháng
(2019-12-10) 		33.06 294.01% 36,709,110 -17,753,528 -597.9
10.18
75.81
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2017
14.43
 3,040 14.22 14.43 14.03 0 0 0
04/04/2017
14.22
 920 14.71 14.71 14.22 0 0 0
03/04/2017
14.71
 1,310 14.87 14.87 14.46 0 0 0
31/03/2017
14.87
 1,010 14.43 15.44 14.43 0 0 0
30/03/2017
14.43
 1,170 14.84 15.06 14.43 346,720 0 19.8
29/03/2017
14.84
 100 14.84 15.25 14.84 10 0 0.0
28/03/2017
14.84
 21,920 15.25 15.39 14.71 11,850 0 0.6
27/03/2017
15.25
 4,730 15.80 15.80 14.98 2,010 0 0.1
24/03/2017
15.80
 1,520 16.75 17.70 15.80 590 100 0.0
23/03/2017
16.75
 17,430 15.71 16.80 15.77 850 0 0.1
22/03/2017
15.71
 8,510 14.71 15.71 14.71 30 60 -0.0
21/03/2017
14.71
 24,050 13.89 14.84 13.89 14,060 0 0.7
20/03/2017
13.89
 21,640 14.19 14.19 13.89 0 0 0
17/03/2017
14.19
 8,890 14.11 14.43 13.89 0 0 0
16/03/2017
14.11
 270 14.16 14.16 13.67 0 0 0
15/03/2017
14.16
 3,400 13.81 14.27 13.89 0 0 0
14/03/2017
13.81
 60 13.78 13.81 13.81 0 0 0
13/03/2017
13.78
 150 13.78 14.14 13.78 0 0 0
10/03/2017
13.78
 1,170 13.89 14.33 13.39 0 0 0
09/03/2017
13.89
 1,280 14.41 14.41 13.89 0 0 0
08/03/2017
14.41
 11,630 14.14 14.41 13.81 1,100 0 0.1
07/03/2017
14.14
 1,000 13.89 14.14 13.89 0 0 0
06/03/2017
13.89
 700 13.78 14.68 13.89 0 0 0
03/03/2017
13.78
 2,210 14.14 14.14 13.48 0 1,100 -0.1
02/03/2017
14.14
 310 14.16 14.16 14.11 0 0 0
01/03/2017
14.16
 1,850 14.30 14.30 13.89 0 0 0
28/02/2017
14.30
 320 14.16 14.30 14.00 0 0 0
27/02/2017
14.16
 2,520 14.16 14.41 13.89 1,530 0 0.1
24/02/2017
14.16
 2,290 14.00 14.16 14.16 0 0 0
23/02/2017
14.00
 900 14.00 14.00 13.35 0 0 0
22/02/2017
14.00
 1,710 14.00 14.00 13.89 0 1,530 -0.1
21/02/2017
14.00
 400 13.89 14.11 14.00 0 0 0
20/02/2017
13.89
 3,290 13.89 14.14 13.75 100 0 0.0
17/02/2017
13.89
 2,350 13.78 13.89 13.70 0 0 0
16/02/2017
13.78
 9,880 13.89 13.89 13.75 0 0 0
15/02/2017
13.89
 3,140 13.64 13.89 13.67 20 100 -0.0
14/02/2017
13.64
 90 13.92 13.92 13.62 0 0 0
13/02/2017
13.92
 1,310 14.03 14.03 13.92 0 0 0
10/02/2017
14.03
 5,150 14.03 14.03 13.64 0 20 -0.0
09/02/2017
14.03
 3,160 14.30 14.30 13.89 0 0 0
08/02/2017
14.30
 170 14.16 14.30 14.30 100 0 0.0
07/02/2017
14.16
 1,460 14.43 14.43 13.89 0 0 0
06/02/2017
14.43
 210 14.43 14.43 14.43 210 0 0.0
03/02/2017
14.43
 0 14.43 14.43 14.43 0 0 0
02/02/2017
14.43
 200 14.30 14.43 14.43 100 100 0
25/01/2017
14.30
 1,290 13.67 14.30 14.03 100 110 -0.0
24/01/2017
13.67
 2,340 13.62 14.57 13.67 0 100 -0.0
23/01/2017
13.62
 530 13.89 14.16 13.62 180 100 0.0
20/01/2017
13.89
 6,100 13.89 14.11 13.89 228,860 100 12.1
19/01/2017
13.89
 7,390 13.89 13.89 13.62 1,210 0 0.1
18/01/2017
13.89
 3,510 13.64 13.89 13.89 510 100 0.0
17/01/2017
13.64
 2,790 13.62 13.89 13.62 580 90 0.0
16/01/2017
13.62
 230 13.89 13.89 13.62 220 10 0.0
13/01/2017
13.89
 200 13.92 13.92 13.89 50 0 0.0
12/01/2017
13.92
 6,920 13.97 13.97 13.62 340 1,770 -0.1
11/01/2017
13.97
 3,950 13.89 13.97 13.62 180 50 0.0
10/01/2017
13.89
 2,020 13.62 13.89 13.62 50 50 0
09/01/2017
13.62
 2,750 13.75 14.14 13.62 540 0 0.0
06/01/2017
13.75
 2,410 13.75 14.14 13.75 1,360 90 0.1
05/01/2017
13.75
 220 14.03 14.03 13.75 210 210 0
04/01/2017
14.03
 1,460 14.41 14.41 13.89 1,020 0 0.1
03/01/2017
14.41
 510 14.41 14.41 14.41 500 0 0.0
30/12/2016
14.41
 1,460 14.57 14.57 14.16 1,010 100 0.0
29/12/2016
14.57
 2,760 14.00 14.57 13.86 2,660 600 0.1
28/12/2016
14.00
 3,280 13.84 14.03 13.51 102,710 102,010 0.0
27/12/2016
13.84
 2,830 14.08 14.16 13.62 10 0 0.0
26/12/2016
14.08
 8,940 14.16 14.16 13.59 160 0 0.0
23/12/2016
14.16
 800 14.11 14.41 14.16 290 560 -0.0
22/12/2016
14.11
 3,190 14.16 14.16 13.67 2,250 540 0.1
21/12/2016
14.16
 300 14.16 14.16 14.16 300 10 0.0
20/12/2016
14.16
 2,010 14.43 14.43 13.89 0 0 0
19/12/2016
14.43
 4,030 14.03 14.43 13.89 350 840 -0.0
16/12/2016
14.03
 3,930 14.16 14.16 13.62 710 0 0.0
15/12/2016
14.16
 2,630 14.16 14.49 13.75 530 160 0.0
14/12/2016
14.16
 2,040 14.16 14.57 13.62 60 0 0.0
13/12/2016
14.16
 14,050 14.65 14.65 14.03 40 170 -0.0
12/12/2016
14.65
 2,920 14.98 14.98 13.94 1,900 300 0.1
09/12/2016
14.98
 660 14.41 14.98 14.52 660 460 0.0
08/12/2016
14.41
 4,060 14.63 14.82 14.30 410 430 -0.0
07/12/2016
14.63
 5,320 14.16 14.65 14.16 1,340 120 0.1
06/12/2016
14.16
 2,470 14.43 14.98 13.89 720 2,010 -0.1
05/12/2016
14.43
 2,380 14.57 14.71 14.43 2,370 0 0.1
02/12/2016
14.57
 6,030 14.57 14.57 13.62 5,880 0 0.3
01/12/2016
14.57
 3,130 14.60 14.71 13.70 120 110 0.0
30/11/2016
14.60
 2,050 14.71 14.82 14.00 1,550 50 0.1
29/11/2016
14.71
 1,110 14.98 14.98 14.19 1,010 0 0.1
28/11/2016
14.98
 4,860 14.43 14.98 13.86 4,810 250 0.2
25/11/2016
14.43
 2,870 14.30 14.98 14.05 2,870 1,300 0.1
24/11/2016
14.30
 870 14.98 14.98 14.03 370 0 0.0
23/11/2016
14.98
 0 14.98 14.98 14.98 0 0 0
22/11/2016
14.98
 0 14.98 14.98 14.98 0 0 0
21/11/2016
14.98
 7,490 14.43 14.98 14.38 7,490 1,330 0.3
18/11/2016
14.43
 5,470 14.16 14.43 13.75 1,650 120 0.1
17/11/2016
14.16
 680 14.71 14.71 14.16 20 0 0.0
16/11/2016
14.71
 110 14.65 14.71 14.71 110 0 0.0
15/11/2016
14.65
 8,860 14.71 14.95 13.92 3,820 0 0.2
14/11/2016
14.71
 8,150 15.12 15.12 14.33 7,470 0 0.4
11/11/2016
15.12
 15,770 14.49 15.50 14.49 13,260 0 0.7
10/11/2016
14.49
 13,420 13.62 14.57 14.14 12,770 0 0.7
09/11/2016
13.62
 6,670 13.59 13.62 12.65 0 1,630 -0.1

Chính sách bảo mật | Điều khoản sử dụng |