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)
09/11/2016
13.62
 6,670 13.59 13.62 12.65 0 1,630 -0.1
08/11/2016
13.59
 670 13.62 13.62 13.07 0 0 0
07/11/2016
13.62
 2,150 13.07 13.62 13.07 0 1,200 -0.1
04/11/2016
13.07
 980 13.62 13.62 13.07 0 0 0
03/11/2016
13.62
 560 13.62 13.89 13.62 0 0 0
02/11/2016
13.62
 11,100 13.89 14.27 13.48 600 0 0.0
01/11/2016
13.89
 4,580 14.71 14.71 13.70 0 0 0
31/10/2016
14.71
 40 14.41 14.71 14.71 40 0 0.0
28/10/2016
14.41
 940 13.62 14.41 13.67 10 600 -0.0
27/10/2016
13.62
 3,480 14.57 14.57 13.60 0 0 0
26/10/2016
14.57
 70 14.57 14.57 14.43 0 40 -0.0
25/10/2016
14.57
 2,040 15.25 15.25 14.57 0 0 0
24/10/2016
15.25
 690 15.25 15.25 14.57 490 0 0.0
21/10/2016
15.25
 510 15.25 15.25 15.25 0 0 0
20/10/2016
15.25
 660 15.25 15.50 15.25 0 0 0
19/10/2016
15.25
 1,050 14.43 15.25 14.71 0 500 -0.0
18/10/2016
14.43
 730 14.84 15.50 14.43 0 0 0
17/10/2016
14.84
 2,090 14.79 14.98 14.79 0 0 0
14/10/2016
14.79
 30 15.44 15.44 14.79 0 0 0
13/10/2016
15.44
 560 14.90 15.63 14.98 0 0 0
12/10/2016
14.90
 770 15.52 15.80 14.90 0 0 0
11/10/2016
15.52
 910 15.52 15.63 14.71 0 0 0
10/10/2016
15.52
 310 15.52 15.52 14.98 0 0 0
07/10/2016
15.52
 0 15.52 15.52 15.52 0 0 0
06/10/2016
15.52
 1,140 14.98 15.52 15.17 10 0 0.0
05/10/2016
14.98
 1,050 15.25 15.25 14.98 0 0 0
04/10/2016
15.25
 150 15.55 15.55 15.25 50 0 0.0
03/10/2016
15.55
 0 15.55 15.55 15.55 0 0 0
30/09/2016
15.55
 1,390 15.52 15.66 15.01 0 0 0
29/09/2016
15.52
 4,460 14.84 15.52 14.98 0 50 -0.0
28/09/2016
14.84
 3,040 14.73 14.84 14.71 0 0 0
27/09/2016
14.73
 1,530 14.71 14.73 14.71 0 10 -0.0
26/09/2016
14.71
 5,970 14.82 14.82 14.43 0 0 0
23/09/2016
14.82
 1,540 14.82 14.84 14.82 0 0 0
22/09/2016
14.82
 3,790 14.43 14.84 14.16 0 0 0
21/09/2016
14.43
 2,610 14.16 14.43 14.16 0 0 0
20/09/2016
14.16
 0 14.16 14.16 14.16 0 0 0
19/09/2016
14.16
 1,460 14.30 14.43 14.16 0 0 0
16/09/2016
14.30
 1,630 14.30 14.95 14.30 0 0 0
15/09/2016
14.30
 760 14.41 14.41 14.30 0 0 0
14/09/2016
14.41
 3,190 14.41 14.68 14.16 30 0 0.0
13/09/2016
14.41
 3,660 14.43 14.92 14.16 220 0 0.0
12/09/2016
14.43
 780 14.71 14.71 14.33 0 0 0
09/09/2016
14.71
 2,490 15.12 15.12 14.71 0 0 0
08/09/2016
15.12
 3,690 15.39 15.39 14.71 0 250 -0.0
07/09/2016
15.39
 430 15.52 15.52 15.25 0 0 0
06/09/2016
15.52
 600 15.39 15.52 15.52 600 0 0.0
05/09/2016
15.39
 1,590 15.39 15.39 15.12 0 0 0
01/09/2016
15.39
 1,950 15.52 15.52 15.25 0 0 0
31/08/2016
15.52
 3,100 15.52 15.52 15.12 20 600 -0.0
30/08/2016
15.52
 3,420 15.52 15.52 15.25 0 0 0
29/08/2016
15.52
 1,340 15.52 15.52 15.12 0 0 0
26/08/2016
15.52
 5,520 15.66 15.80 15.52 3,300 0 0.2
25/08/2016
15.66
 3,870 15.66 15.66 15.25 3,290 20 0.2
24/08/2016
15.66
 1,860 14.98 15.80 15.39 0 0 0
23/08/2016
14.98
 1,730 14.98 15.80 14.98 470 0 0.0
22/08/2016
14.98
 9,480 15.93 15.93 14.98 0 6,570 -0.4
19/08/2016
15.93
 6,560 15.93 15.93 15.66 0 0 0
18/08/2016
15.93
 6,840 15.39 15.93 15.25 10 460 -0.0
17/08/2016
15.39
 6,010 15.25 16.07 15.39 0 0 0
16/08/2016
15.25
 2,370 15.39 15.39 15.25 0 0 0
15/08/2016
15.39
 2,600 15.39 15.39 14.98 0 20 -0.0
12/08/2016
15.39
 4,030 15.52 15.52 14.84 0 0 0
11/08/2016
15.52
 600 16.07 16.20 15.52 0 0 0
10/08/2016
16.07
 11,590 16.48 16.48 15.66 900 0 0.1
09/08/2016
16.48
 54,050 15.52 16.48 15.80 40,760 0 2.5
08/08/2016
15.52
 6,010 14.57 15.52 14.71 0 0 0
05/08/2016
14.57
 18,270 13.62 14.57 13.40 13,180 900 0.6
04/08/2016
13.62
 3,650 13.62 13.89 13.62 470 0 0.0
03/08/2016
13.62
 1,300 14.16 14.16 13.62 0 0 0
02/08/2016
14.16
 720 14.16 14.16 13.89 0 10 -0.0
01/08/2016
14.16
 1,310 13.89 14.16 13.62 0 480 -0.0
29/07/2016
13.89
 1,360 13.89 14.16 13.89 0 10 -0.0
28/07/2016
13.89
 2,770 13.89 13.89 13.75 0 0 0
27/07/2016
13.89
 1,620 14.16 14.16 13.89 0 0 0
26/07/2016
14.16
 2,020 13.89 14.16 13.89 0 0 0
25/07/2016
13.89
 1,440 14.16 14.30 13.89 40 0 0.0
22/07/2016
14.16
 7,160 14.16 14.16 13.89 30 0 0.0
21/07/2016
14.16
 3,860 14.16 14.16 13.89 0 0 0
20/07/2016
14.16
 1,850 14.43 14.84 13.89 10 0 0.0
19/07/2016
14.43
 6,490 14.43 15.12 14.43 80 70 0.0
18/07/2016
14.43
 6,370 14.16 14.71 14.43 3,120 0 0.2
15/07/2016
14.16
 13,770 14.16 14.16 13.62 0 10 -0.0
14/07/2016
14.16
 19,670 14.71 14.71 13.89 0 80 -0.0
13/07/2016
14.71
 16,060 15.52 15.52 14.71 30 3,120 -0.2
12/07/2016
15.52
 4,490 15.80 15.80 15.52 1,010 0 0.1
11/07/2016
15.80
 3,890 16.07 16.07 15.80 1,400 0 0.1
08/07/2016
16.07
 15,870 16.20 16.20 15.93 0 0 0
07/07/2016
16.20
 2,450 16.34 16.34 16.20 30 0 0.0
06/07/2016
16.34
 3,390 16.20 16.34 16.07 0 2,440 -0.1
05/07/2016
16.20
 12,320 17.16 17.16 16.20 0 0 0
04/07/2016
17.16
 8,230 17.16 17.70 17.02 500 30 0.0
01/07/2016
17.16
 6,100 17.43 17.43 17.16 500 0 0.0
30/06/2016
17.43
 58,870 17.16 17.43 17.16 52,060 0 3.3
29/06/2016
17.16
 17,690 17.57 17.70 17.16 12,000 0 0.8
28/06/2016
17.57
 46,610 17.57 17.57 17.16 27,200 1,000 1.7
27/06/2016
17.57
 64,170 17.16 17.70 16.61 59,520 0 3.8
24/06/2016
17.16
 7,750 17.29 17.84 16.34 5,200 20 0.3
23/06/2016
17.29
 63,280 17.98 18.11 17.29 49,500 0 3.2
22/06/2016
17.98
 55,400 17.70 18.11 17.43 93,320 0 6.1

Chính sách bảo mật | Điều khoản sử dụng |