CTCP Transimex (tms)

41.50
-1.50
(-3.49%)
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)
01/09/2015
14.21
 860 14.33 14.33 13.51 720 720 0
31/08/2015
14.33
 840 14.33 14.44 13.98 640 500 0.0
28/08/2015
14.33
 1,560 14.21 14.44 13.86 1,260 800 0.0
27/08/2015
14.21
 1,320 14.21 14.44 13.86 1,020 300 0.0
26/08/2015
14.21
 640 13.98 14.44 13.74 340 600 -0.0
25/08/2015
13.98
 1,770 13.86 13.98 13.04 1,520 600 0.1
24/08/2015
13.86
 400 13.86 13.86 13.86 330 30 0.0
21/08/2015
13.86
 620 13.86 14.33 13.74 590 600 -0.0
20/08/2015
13.86
 1,440 13.98 14.33 13.74 870 400 0.0
19/08/2015
13.98
 1,630 13.98 14.44 13.86 1,020 500 0.0
18/08/2015
13.98
 2,670 14.67 14.67 13.74 2,170 150 0.1
17/08/2015
14.67
 950 14.21 14.67 14.33 950 0 0.1
14/08/2015
14.21
 10 13.63 14.21 14.21 10 0 0.0
13/08/2015
13.63
 4,010 13.74 13.74 13.63 0 10 -0.0
12/08/2015
13.74
 110 13.74 13.74 13.51 110 10 0.0
11/08/2015
13.74
 0 13.74 13.74 13.74 0 0 0
10/08/2015
13.74
 0 13.74 13.74 13.74 0 0 0
07/08/2015
13.74
 410 13.86 13.86 13.74 410 410 0
06/08/2015
13.86
 5,020 13.74 13.86 13.74 20 2,020 -0.1
05/08/2015
13.74
 1,310 13.74 13.74 13.63 1,300 10 0.1
04/08/2015
13.74
 2,190 13.63 13.74 13.63 1,680 1,300 0.0
03/08/2015
13.63
 5,010 14.21 14.21 13.63 10 1,000 -0.1
31/07/2015
14.21
 0 14.21 14.21 14.21 0 0 0
30/07/2015
14.21
 1,050 13.86 14.33 13.39 920 1,000 -0.0
29/07/2015
13.86
 0 13.86 13.86 13.86 0 0 0
28/07/2015
13.86
 3,000 13.86 13.86 13.86 0 2,300 -0.1
27/07/2015
13.86
 1,020 13.86 13.86 13.86 0 500 -0.0
24/07/2015
13.86
 1,610 13.98 13.98 13.86 0 100 -0.0
23/07/2015
13.98
 310 13.98 13.98 13.74 310 10 0.0
22/07/2015
13.98
 5,090 13.98 13.98 13.86 20 90 -0.0
21/07/2015
13.98
 4,300 13.98 13.98 13.98 0 1,500 -0.1
20/07/2015
13.98
 3,100 13.98 13.98 13.98 1,000 310 0.0
17/07/2015
13.98
 1,800 14.09 14.33 13.98 1,700 440 0.1
16/07/2015
14.09
 610 14.09 14.09 13.74 520 40 0.0
15/07/2015
14.09
 1,970 13.98 14.09 13.74 1,950 520 0.1
14/07/2015
13.98
 6,260 13.98 13.98 13.86 5,250 2,250 0.2
13/07/2015
13.98
 1,710 14.09 14.44 13.28 10 550 -0.0
10/07/2015
14.09
 5,420 13.98 14.67 13.98 120 300 -0.0
09/07/2015
13.98
 5,510 14.67 14.91 13.98 550 360 0.0
08/07/2015
14.67
 8,310 14.67 14.91 13.98 340 1,120 -0.0
07/07/2015
14.67
 440 14.91 14.91 14.33 360 120 0.0
06/07/2015
14.91
 17,370 14.09 15.02 13.98 3,220 0 0.2
03/07/2015
14.09
 17,620 13.98 14.21 13.98 5,030 0 0.3
02/07/2015
13.98
 2,470 13.98 13.98 13.98 2,000 0 0.1
01/07/2015
13.98
 5,060 13.98 14.09 13.51 750 0 0.0
30/06/2015
13.98
 2,240 13.98 13.98 13.98 200 0 0.0
29/06/2015
13.98
 400 13.98 13.98 13.98 300 0 0.0
26/06/2015
13.98
 9,050 14.09 14.09 13.51 60 0 0.0
25/06/2015
14.09
 100 14.09 14.09 14.09 0 0 0
24/06/2015
14.09
 1,350 14.09 14.09 13.98 1,250 0 0.1
23/06/2015
14.09
 230 13.98 14.09 13.63 100 0 0.0
22/06/2015
13.98
 270 14.09 14.09 13.98 200 0 0.0
19/06/2015
14.09
 40 14.09 14.09 13.98 0 0 0
18/06/2015
14.09
 3,030 14.09 14.09 13.86 30 0 0.0
17/06/2015
14.09
 460 13.98 14.09 13.86 450 430 0.0
16/06/2015
13.98
 7,430 14.21 14.21 13.98 530 420 0.0
15/06/2015
14.21
 8,900 14.33 14.33 13.98 3,100 0 0.2
12/06/2015
14.33
 18,320 14.21 14.33 13.98 2,100 0 0.1
11/06/2015
14.21
 70 14.21 14.21 13.98 0 0 0
10/06/2015
14.21
 6,610 14.21 14.21 13.98 5,740 400 0.3
09/06/2015
14.21
 0 14.21 14.21 14.21 0 0 0
08/06/2015
14.21
 940 14.09 15.02 13.98 480 0 0.0
05/06/2015
14.09
 1,070 14.09 14.09 13.51 1,010 0 0.1
04/06/2015
14.09
 430 14.56 14.56 13.63 120 0 0.0
03/06/2015
14.56
 0 14.56 14.56 14.56 0 0 0
02/06/2015
14.56
 940 14.56 14.56 14.09 700 0 0.0
01/06/2015
14.56
 3,250 14.67 14.67 13.74 1,580 0 0.1
29/05/2015
14.67
 6,870 13.98 14.67 13.16 6,500 360 0.4
28/05/2015
13.98
 380 13.98 13.98 13.86 100 0 0.0
27/05/2015
13.98
 550 13.98 13.98 13.16 20 0 0.0
26/05/2015
13.98
 710 13.98 13.98 13.74 130 0 0.0
25/05/2015
13.98
 670 14.09 14.21 13.28 510 0 0.0
22/05/2015
14.09
 400 14.21 14.21 13.28 50 0 0.0
21/05/2015
14.21
 3,340 14.21 14.21 13.28 3,320 0 0.2
20/05/2015
14.21
 480 14.21 14.21 13.28 470 0 0.0
19/05/2015
14.21
 160 14.21 14.67 13.28 110 40 0.0
18/05/2015
14.21
 10 13.74 14.21 14.21 0 0 0
15/05/2015
13.74
 7,520 13.28 13.74 12.58 5,470 200 0.3
14/05/2015
13.28
 280 13.04 13.28 12.81 280 0 0.0
13/05/2015
13.04
 6,170 12.93 13.51 12.81 170 0 0.0
12/05/2015
12.93
 300 12.46 13.04 12.81 169,306 0 8.4
11/05/2015
12.46
 5,250 13.04 13.51 12.46 5,180 0 0.3
08/05/2015
13.04
 3,100 12.35 13.04 12.35 750 0 0.0
07/05/2015
12.35
 150 13.16 13.39 12.35 100 0 0.0
06/05/2015
13.16
 1,200 12.58 13.28 12.81 1,200 320 0.0
05/05/2015
12.58
 1,170 12.11 12.93 12.58 1,170 0 0.1
04/05/2015
12.11
 810 12.81 13.39 12.11 760 0 0.0
27/04/2015
12.81
 20,400 12.11 12.81 11.76 10,500 0 0.6
24/04/2015
12.11
 3,740 12.81 13.51 12.11 3,670 0 0.2
23/04/2015
12.81
 400 12.11 12.81 12.11 400 0 0.0
22/04/2015
12.11
 40 12.11 12.11 11.41 30 0 0.0
21/04/2015
12.11
 5,180 12.23 12.23 11.65 130 0 0.0
20/04/2015
12.23
 1,700 12.11 12.69 11.65 1,200 0 0.1
17/04/2015
12.11
 110 11.53 12.11 12.11 100 0 0.0
16/04/2015
11.53
 2,410 12.23 12.81 11.53 2,100 0 0.1
15/04/2015
12.23
 470 12.11 12.23 11.65 400 0 0.0
14/04/2015
12.11
 100 12.11 12.81 12.11 50 0 0.0
13/04/2015
12.11
 2,820 12.11 12.81 12.11 2,700 0 0.1
10/04/2015
12.11
 330 11.65 12.11 12.00 330 0 0.0
09/04/2015
11.65
 10,020 11.88 12.23 11.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |