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
(2024-10-15) 		0.20 0.45% 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
(2024-08-16) 		-2.38 -5.10% 141,900 -159,459 -0.3
43
48.95
44.30
6 tháng
(2024-05-20) 		-4.92 -10% 479,000 -221,426 -3.4
43
49.68
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
(2022-11-25) 		2.90 7% 5,121,300 -1,435,522 -68.7
32.38
53.66
44.30
36 tháng
(2021-11-30) 		-12.02 -21.34% 12,970,500 -1,010,082 -32.9
32.38
75.81
44.30
60 tháng
(2019-12-11) 		33.14 296.83% 36,703,530 -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)
21/01/2016
21.29
 30 21.29 21.29 21.29 30 0 0.0
20/01/2016
21.29
 450 20.70 21.29 20.70 440 80 0.0
19/01/2016
20.70
 100 19.99 20.70 20.70 100 0 0.0
18/01/2016
19.99
 670 21.40 21.40 19.99 50 0 0.0
15/01/2016
21.40
 130 20.23 21.40 21.40 40 0 0.0
14/01/2016
20.23
 4,200 21.52 21.87 20.23 100 4,040 -0.4
13/01/2016
21.52
 2,500 21.99 22.11 20.46 360 2,280 -0.2
12/01/2016
21.99
 640 21.40 22.11 21.40 410 10 0.0
11/01/2016
21.40
 460 21.40 21.99 20.11 340 0 0.0
08/01/2016
21.40
 300 21.29 22.11 19.99 230 30 0.0
07/01/2016
21.29
 370 22.23 23.52 21.29 150 230 -0.0
06/01/2016
22.23
 1,030 22.34 22.34 20.81 100 0 0.0
05/01/2016
22.34
 190 21.87 22.34 21.87 110 0 0.0
04/01/2016
21.87
 2,240 23.40 23.40 21.87 1,250 300 0.1
31/12/2015
23.40
 460 23.52 23.52 23.05 360 0 0.0
30/12/2015
23.52
 250 22.58 23.52 22.70 250 0 0.0
29/12/2015
22.58
 2,000 22.58 22.58 22.58 2,000 0 0.2
28/12/2015
22.58
 120 22.46 22.58 22.58 110 0 0.0
25/12/2015
22.46
 1,040 22.34 22.81 20.93 180 0 0.0
24/12/2015
22.34
 3,180 21.40 22.34 21.17 3,070 3,170 -0.0
23/12/2015
21.40
 4,780 20.34 21.64 20.23 4,410 4,020 0.0
22/12/2015
20.34
 80 21.29 22.11 20.34 10 10 0
21/12/2015
21.29
 60 22.58 22.93 21.29 40 0 0.0
18/12/2015: Cổ tức tiền mặt tỉ lệ: 9%
18/12/2015
22.58
 10 21.78 22.58 22.58 0 0 0
17/12/2015
21.78
 130 21.90 21.90 21.78 20 0 0.0
16/12/2015
21.90
 150 22.83 23.29 21.78 20 120 -0.0
15/12/2015
22.83
 17,760 22.24 22.83 22.48 17,650 5,790 1.2
14/12/2015
22.24
 2,090 23.29 23.29 21.66 60 20 0.0
11/12/2015
23.29
 1,590 22.71 23.29 21.66 1,590 0 0.2
10/12/2015
22.71
 7,260 22.83 22.83 21.31 600 0 0.1
09/12/2015
22.83
 1,610 23.29 23.29 21.66 230 200 0.0
08/12/2015
23.29
 30 23.76 23.76 22.13 10 0 0.0
07/12/2015
23.76
 1,200 23.29 24.22 21.66 40 0 0.0
04/12/2015
23.29
 1,140 23.53 23.53 22.36 1,010 1,000 0.0
03/12/2015
23.53
 560 23.99 23.99 23.29 10 0 0.0
02/12/2015
23.99
 130 23.76 25.16 23.99 10 0 0.0
01/12/2015
23.76
 930 23.53 23.76 22.13 240 100 0.0
30/11/2015
23.53
 940 23.29 24.92 23.29 260 400 -0.0
27/11/2015
23.29
 23,130 21.90 23.29 22.13 14,970 7,570 0.7
26/11/2015
21.90
 8,060 20.50 21.90 21.90 6,560 200 0.6
25/11/2015
20.50
 5,060 21.66 22.94 20.38 5,020 10 0.5
24/11/2015
21.66
 1,340 20.96 21.66 20.96 20 0 0.0
23/11/2015
20.96
 110 19.80 21.08 20.96 110 0 0.0
20/11/2015
19.80
 10,140 19.45 20.73 19.80 10,040 20 0.9
19/11/2015
19.45
 4,720 19.45 20.73 18.63 3,890 3,800 0.0
18/11/2015
19.45
 20 20.26 20.26 19.45 20 0 0.0
17/11/2015
20.26
 1,100 20.38 21.43 19.33 820 1,030 -0.0
16/11/2015
20.38
 1,510 19.10 20.38 18.63 500 170 0.0
13/11/2015
19.10
 7,270 19.45 20.73 18.52 6,250 5,000 0.1
12/11/2015
19.45
 2,180 20.73 21.90 19.45 2,130 0 0.2
11/11/2015
20.73
 110 20.61 20.73 20.61 0 0 0
10/11/2015
20.61
 5,030 19.45 20.73 18.52 4,850 140 0.4
09/11/2015
19.45
 6,580 20.61 20.73 19.45 6,520 800 0.5
06/11/2015
20.61
 6,490 20.50 20.61 19.10 60 2,520 -0.2
05/11/2015
20.50
 200 20.50 20.50 20.50 200 0 0.0
04/11/2015
20.50
 4,640 20.50 20.73 19.10 210 0 0.0
03/11/2015
20.50
 220 20.50 20.73 19.33 120 0 0.0
02/11/2015
20.50
 14,610 20.61 20.61 19.22 4,510 4,000 0.0
30/10/2015
20.61
 170 19.80 20.96 20.26 150 0 0.0
29/10/2015
19.80
 520 19.57 19.80 18.40 490 0 0.0
28/10/2015
19.57
 240 19.80 19.80 18.63 210 0 0.0
27/10/2015
19.80
 750 20.26 20.26 18.87 140 0 0.0
26/10/2015
20.26
 70 20.26 20.26 20.15 0 0 0
23/10/2015
20.26
 1,020 20.03 20.26 19.10 960 270 0.1
22/10/2015
20.03
 10 19.68 20.03 20.03 0 0 0
21/10/2015
19.68
 930 18.87 19.80 19.10 800 10 0.1
20/10/2015
18.87
 9,360 18.29 19.22 18.29 4,810 5,060 -0.0
19/10/2015
18.29
 40 17.24 18.40 16.89 0 10 -0.0
16/10/2015
17.24
 240 18.05 18.98 16.89 210 200 0.0
15/10/2015
18.05
 10,780 17.94 19.10 17.94 100 6,080 -0.5
14/10/2015
17.94
 7,400 16.77 17.94 17.00 4,040 3,000 0.1
13/10/2015
16.77
 5,720 15.72 16.77 15.72 1,770 1,540 0.0
12/10/2015
15.72
 4,600 15.14 15.72 15.37 1,640 1,000 0.0
09/10/2015
15.14
 4,180 15.14 15.49 15.14 500 0 0.0
08/10/2015
15.14
 9,120 14.91 15.37 14.91 4,260 1,000 0.2
07/10/2015
14.91
 4,140 14.56 14.91 14.67 210 0 0.0
06/10/2015
14.56
 3,300 14.44 14.56 14.44 2,420 0 0.2
05/10/2015
14.44
 10 14.44 14.44 14.44 0 0 0
02/10/2015
14.44
 3,510 14.44 14.44 14.33 2,510 0 0.2
01/10/2015
14.44
 5,690 14.44 14.56 14.33 2,020 0 0.1
30/09/2015
14.44
 2,260 14.44 14.44 14.33 2,120 0 0.1
29/09/2015
14.44
 2,700 14.33 14.44 14.21 2,370 430 0.1
28/09/2015
14.33
 150 14.33 14.33 13.98 10 0 0.0
25/09/2015
14.33
 4,890 14.33 14.33 14.09 390 0 0.0
24/09/2015
14.33
 100 14.44 14.44 14.21 100 0 0.0
23/09/2015
14.44
 990 14.44 14.44 13.98 960 190 0.0
22/09/2015
14.44
 0 14.44 14.44 14.44 0 0 0
21/09/2015
14.44
 410 14.44 14.44 13.74 160 360 -0.0
18/09/2015
14.44
 0 14.44 14.44 14.44 0 0 0
17/09/2015
14.44
 210 14.44 14.44 13.86 10 200 -0.0
16/09/2015
14.44
 460 14.44 14.44 13.98 160 0 0.0
15/09/2015
14.44
 0 14.44 14.44 14.44 0 0 0
14/09/2015
14.44
 530 14.44 14.44 13.98 330 100 0.0
11/09/2015
14.44
 600 14.44 14.44 13.98 20 100 -0.0
10/09/2015
14.44
 0 14.44 14.44 14.44 0 0 0
09/09/2015
14.44
 830 14.33 14.67 13.98 630 600 0.0
08/09/2015
14.33
 710 14.33 14.33 13.51 10 0 0.0
07/09/2015
14.33
 0 14.33 14.33 14.33 0 0 0
04/09/2015
14.33
 430 14.09 14.33 13.63 340 300 0.0
03/09/2015
14.09
 10 14.21 14.21 14.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |