CTCP Transimex (tms)

49.95
0.05
(0.10%)
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
(2024-08-21) 		0.45 0.91% 32,300 -152,304 0.0
48.55
51.90
49.95
2 tháng
(2024-07-22) 		0.45 0.91% 73,500 -157,304 -0.2
48.50
51.90
49.95
3 tháng
(2024-06-24) 		-0.05 -0.09% 156,400 -166,291 -0.6
48.50
51.90
49.95
6 tháng
(2024-03-25) 		-4.50 -8.26% 792,000 -339,671 -10.0
48.50
57.42
49.95
12 tháng
(2023-09-26) 		6.24 14.27% 2,051,400 -591,364 -20.7
39.35
57.42
49.95
24 tháng
(2022-10-03) 		6.91 16.05% 5,523,800 -1,426,527 -68.3
34.65
57.42
49.95
36 tháng
(2021-10-06) 		4.26 9.32% 17,513,900 -992,027 -37.5
34.65
81.12
49.95
60 tháng
(2019-10-17) 		37.71 307.97% 36,828,860 -17,741,733 -597.4
10.89
81.12
49.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2009
5.82
 22,320 6.03 6.06 5.82 0 0 0
16/11/2009
6.03
 11,120 6.03 6.06 6.03 0 0 0
13/11/2009
6.03
 41,220 5.74 6.03 5.50 0 9,000 0
12/11/2009
5.74
 68,570 5.74 6.03 5.66 0 13,400 0
11/11/2009
5.74
 59,230 5.68 5.92 5.50 0 20,000 0
10/11/2009
5.68
 66,250 5.42 5.69 5.15 0 0 0
09/11/2009: Cổ tức tiền mặt tỉ lệ: 10%
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 100/17.81 Giá: 15 (Volume + 17.81%, Ratio=0.18)
09/11/2009
5.42
 15,730 5.35 5.42 5.10 0 0 0
06/11/2009
5.35
 55,020 5.42 5.52 5.32 0 0 0
05/11/2009
5.42
 19,760 5.39 5.65 5.29 0 900 0
04/11/2009
5.39
 20,680 5.53 5.53 5.39 0 0 0
03/11/2009
5.53
 134,200 5.82 5.82 5.53 0 6,510 0
02/11/2009
5.82
 35,610 6.12 6.12 5.82 0 0 0
30/10/2009
6.12
 65,170 5.83 6.12 5.83 0 0 0
29/10/2009
5.83
 104,540 5.84 5.84 5.57 0 0 0
28/10/2009
5.84
 173,860 5.57 5.84 5.58 0 55,000 0
27/10/2009
5.57
 227,360 5.31 5.57 5.45 0 109,650 0
26/10/2009
5.31
 157,630 5.06 5.31 5.25 0 40,000 0
23/10/2009
5.06
 95,030 5.04 5.19 5.06 0 0 0
22/10/2009
5.04
 37,520 5.10 5.10 4.97 15,430 0 0
21/10/2009
5.10
 59,270 5.17 5.22 5.06 2,700 10,000 0
20/10/2009
5.17
 53,000 5.14 5.26 5.00 0 0 0
19/10/2009
5.14
 61,680 4.91 5.14 5.05 0 20,000 0
16/10/2009
4.91
 122,820 4.67 4.91 4.74 0 450 0
15/10/2009
4.67
 73,350 4.45 4.67 4.55 0 0 0
14/10/2009
4.45
 21,940 4.47 4.47 4.39 0 0 0
13/10/2009
4.47
 21,530 4.53 4.55 4.44 1,000 0 0
12/10/2009
4.53
 43,050 4.49 4.55 4.48 1,000 0 0
09/10/2009
4.49
 19,300 4.49 4.66 4.48 0 0 0
08/10/2009
4.49
 27,900 4.42 4.53 4.36 550 0 0
07/10/2009
4.42
 35,120 4.42 4.58 4.42 0 0 0
06/10/2009
4.42
 25,660 4.42 4.42 4.30 340 0 0
05/10/2009
4.42
 31,120 4.44 4.55 4.29 0 0 0
02/10/2009
4.44
 59,260 4.67 4.67 4.44 23,000 0 0
01/10/2009
4.67
 48,920 4.87 4.87 4.67 0 0 0
30/09/2009
4.87
 127,030 4.67 4.91 4.67 0 53,930 0
29/09/2009
4.67
 37,240 4.45 4.67 4.67 0 25,000 0
28/09/2009
4.45
 41,820 4.25 4.45 4.45 0 29,630 0
25/09/2009
4.25
 63,760 4.05 4.25 4.23 10,000 0 0
24/09/2009
4.05
 7,950 4.09 4.09 4.03 0 0 0
23/09/2009
4.09
 27,100 4.09 4.10 4.05 0 1,800 0
22/09/2009
4.09
 13,020 4.04 4.12 4.05 0 0 0
21/09/2009
4.04
 15,140 4.13 4.13 4.03 0 0 0
18/09/2009
4.13
 27,910 4.10 4.13 3.93 0 0 0
17/09/2009
4.10
 18,380 4.16 4.16 4.03 0 0 0
16/09/2009
4.16
 20,170 4.05 4.16 4.04 0 0 0
15/09/2009
4.05
 12,200 4.22 4.22 4.05 0 0 0
14/09/2009
4.22
 25,940 4.09 4.23 4.17 0 150 0
11/09/2009
4.09
 13,610 4.06 4.10 4.03 0 0 0
10/09/2009
4.06
 28,740 4.12 4.12 4.03 0 0 0
09/09/2009
4.12
 1,700 4.22 4.29 4.12 0 0 0
08/09/2009
4.22
 5,250 4.16 4.22 4.22 0 120 0
07/09/2009
4.16
 4,840 4.03 4.16 3.90 0 0 0
04/09/2009
4.03
 16,490 4.22 4.29 4.03 0 0 0
03/09/2009
4.22
 10,990 4.39 4.39 4.22 0 0 0
02/09/2009
4.39
 0 4.39 4.39 4.39 0 0 0
01/09/2009
4.39
 14,090 4.44 4.44 4.23 10 0 0
31/08/2009
4.44
 8,630 4.31 4.47 4.42 0 0 0
28/08/2009
4.31
 62,240 4.27 4.31 4.27 0 30,260 0
27/08/2009
4.27
 43,680 4.13 4.27 4.13 0 20,000 0
26/08/2009
4.13
 24,210 4.29 4.29 4.13 900 13,640 0
25/08/2009
4.29
 12,380 4.29 4.48 4.25 0 0 0
24/08/2009
4.29
 23,700 4.29 4.30 4.25 0 9,050 0
21/08/2009
4.29
 5,360 4.29 4.49 4.29 0 0 0
20/08/2009
4.29
 16,380 4.45 4.45 4.27 0 15,220 0
19/08/2009
4.45
 5,530 4.48 4.48 4.43 0 0 0
18/08/2009
4.48
 12,820 4.42 4.48 4.42 0 0 0
17/08/2009
4.42
 8,800 4.55 4.55 4.42 3,000 900 0
14/08/2009
4.55
 5,310 4.42 4.55 4.42 0 0 0
13/08/2009
4.42
 5,130 4.22 4.43 4.25 0 0 0
12/08/2009
4.22
 19,370 4.42 4.48 4.22 0 10,000 0
11/08/2009
4.42
 3,190 4.48 4.48 4.42 0 0 0
10/08/2009: Quyền mua cổ phiếu: 100/22.49 Giá: 15 (Volume + 22.49%, Ratio=0.22)
10/08/2009
4.48
 14,050 4.28 4.49 4.25 10 0 0
07/08/2009
4.28
 9,110 4.16 4.28 3.98 0 0 0
06/08/2009
4.16
 19,850 4.22 4.34 4.16 0 0 0
05/08/2009
4.22
 8,830 4.41 4.44 4.22 30 1,340 0
04/08/2009
4.41
 22,550 4.20 4.41 4.40 0 10,000 0
03/08/2009
4.20
 14,850 4.00 4.20 4.06 0 0 0
31/07/2009
4.00
 12,120 3.82 4.00 3.88 0 0 0
30/07/2009
3.82
 820 3.82 3.93 3.66 0 0 0
29/07/2009
3.82
 1,010 4.01 4.14 3.82 0 0 0
28/07/2009
4.01
 3,720 4.04 4.15 3.85 0 0 0
27/07/2009
4.04
 1,020 3.89 4.04 3.89 0 0 0
24/07/2009
3.89
 7,640 3.70 3.89 3.82 0 0 0
23/07/2009
3.70
 800 3.70 3.70 3.70 0 0 0
22/07/2009
3.70
 850 3.57 3.74 3.69 650 0 0
21/07/2009
3.57
 1,190 3.41 3.57 3.53 0 0 0
20/07/2009
3.41
 470 3.54 3.54 3.41 0 0 0
17/07/2009
3.54
 0 3.54 3.54 3.54 0 0 0
16/07/2009
3.54
 240 3.52 3.54 3.51 0 0 0
15/07/2009
3.52
 4,100 3.35 3.52 3.52 0 0 0
14/07/2009
3.35
 1,010 3.53 3.55 3.35 0 0 0
13/07/2009
3.53
 1,400 3.49 3.53 3.53 0 0 0
10/07/2009
3.49
 0 3.49 3.49 3.49 0 0 0
09/07/2009
3.49
 20 3.64 3.64 3.49 0 0 0
08/07/2009
3.64
 500 3.64 3.64 3.64 0 0 0
07/07/2009
3.64
 2,140 3.62 3.70 3.64 1,000 0 0
06/07/2009
3.62
 2,260 3.46 3.62 3.62 0 0 0
03/07/2009
3.46
 6,960 3.63 3.63 3.46 0 0 0
02/07/2009
3.63
 2,680 3.82 3.82 3.63 0 0 0
01/07/2009
3.82
 4,410 3.96 3.96 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |