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)
15/11/2007
7.48
 2,640 7.48 7.80 7.48 0 0 0
14/11/2007
7.48
 750 7.17 7.48 7.17 0 120 0
13/11/2007
7.17
 6,380 7.43 7.48 7.17 0 0 0
12/11/2007
7.43
 7,610 7.80 7.80 7.43 0 0 0
09/11/2007
7.80
 11,660 8.01 8.01 7.75 0 0 0
08/11/2007
8.01
 12,480 7.96 8.12 8.01 0 0 0
07/11/2007
7.96
 5,770 7.91 7.96 7.91 0 0 0
06/11/2007
7.91
 11,210 8.01 8.01 7.91 0 0 0
05/11/2007
8.01
 7,600 8.01 8.01 7.96 0 0 0
02/11/2007
8.01
 19,930 8.01 8.12 7.91 0 0 0
01/11/2007
8.01
 2,200 8.01 8.01 8.01 0 0 0
31/10/2007
8.01
 22,760 7.91 8.12 7.91 0 0 0
30/10/2007
7.91
 21,900 8.22 8.22 7.85 540 0 0
29/10/2007
8.22
 27,520 8.22 8.59 7.85 0 0 0
26/10/2007
8.22
 8,890 8.22 8.22 8.22 0 0 0
25/10/2007
8.22
 7,330 8.01 8.38 8.01 0 0 0
24/10/2007
8.01
 3,920 7.91 8.01 7.91 60 540 0
23/10/2007
7.91
 8,190 7.91 7.91 7.91 300 0 0
22/10/2007
7.91
 3,800 8.01 8.22 7.91 360 0 0
19/10/2007
8.01
 4,300 8.12 8.33 7.80 0 0 0
18/10/2007
8.12
 6,420 8.43 8.85 8.12 120 0 0
17/10/2007
8.43
 29,830 8.54 8.96 8.43 0 0 0
16/10/2007
8.54
 16,420 8.22 8.54 8.38 0 0 0
15/10/2007
8.22
 16,700 7.91 8.22 7.91 0 360 0
12/10/2007
7.91
 14,280 7.91 7.96 7.91 0 120 0
11/10/2007
7.91
 15,570 7.69 7.91 7.69 0 0 0
10/10/2007
7.69
 4,420 7.69 7.85 7.69 860 0 0
09/10/2007
7.69
 11,100 7.69 7.85 7.69 100 0 0
08/10/2007
7.69
 4,420 7.69 7.85 7.69 0 0 0
05/10/2007
7.69
 12,450 7.75 7.75 7.38 0 0 0
04/10/2007
7.75
 13,840 7.75 7.75 7.69 0 0 0
03/10/2007
7.75
 11,720 7.75 7.75 7.38 0 960 0
02/10/2007
7.75
 7,160 7.80 7.91 7.43 100 0 0
01/10/2007
7.80
 12,820 7.43 7.80 7.69 100 0 0
28/09/2007
7.43
 14,250 7.12 7.43 7.17 0 0 0
27/09/2007
7.12
 6,360 7.22 7.22 6.90 40 0 0
26/09/2007
7.22
 15,780 7.01 7.33 7.12 0 0 0
25/09/2007
7.01
 9,950 6.85 7.06 6.90 0 200 0
24/09/2007
6.85
 11,790 6.85 6.85 6.85 0 0 0
21/09/2007
6.85
 4,280 6.85 6.85 6.75 0 40 0
20/09/2007
6.85
 7,750 6.80 6.90 6.85 0 0 0
19/09/2007
6.80
 8,800 6.85 6.85 6.80 0 0 0
18/09/2007
6.85
 14,850 6.75 6.85 6.75 0 0 0
17/09/2007
6.75
 3,300 6.59 6.75 6.54 0 0 0
14/09/2007
6.59
 1,590 6.75 6.75 6.59 0 0 0
13/09/2007
6.75
 3,120 6.75 6.75 6.64 0 0 0
12/09/2007
6.75
 1,620 6.75 6.75 6.64 0 0 0
11/09/2007
6.75
 5,320 6.80 6.80 6.75 0 0 0
10/09/2007
6.80
 1,500 6.80 6.80 6.80 0 0 0
07/09/2007
6.80
 6,140 6.75 6.80 6.75 0 0 0
06/09/2007
6.75
 3,730 6.75 6.85 6.64 450 0 0
05/09/2007
6.75
 12,460 6.75 6.75 6.54 200 0 0
04/09/2007
6.75
 13,000 6.54 6.80 6.54 3,130 0 0
31/08/2007
6.54
 3,100 6.43 6.54 6.43 2,120 0 0
30/08/2007
6.43
 1,640 6.64 6.64 6.43 100 0 0
29/08/2007
6.64
 6,130 6.38 6.64 6.54 1,100 0 0
28/08/2007
6.38
 5,030 6.32 6.64 6.32 2,400 0 0
27/08/2007
6.32
 1,680 6.32 6.32 6.32 0 0 0
24/08/2007
6.32
 860 6.32 6.32 6.32 270 0 0
23/08/2007
6.32
 6,090 6.32 6.48 6.32 3,440 0 0
22/08/2007
6.32
 3,000 6.32 6.32 6.32 0 0 0
21/08/2007
6.32
 3,200 6.32 6.32 6.27 200 0 0
20/08/2007
6.32
 4,530 6.32 6.32 6.22 300 0 0
17/08/2007
6.32
 3,520 6.32 6.32 6.32 20 0 0
16/08/2007
6.32
 2,500 6.32 6.32 6.32 0 2,000 0
15/08/2007
6.32
 1,270 6.32 6.38 6.32 0 0 0
14/08/2007
6.32
 8,110 6.32 6.32 6.22 0 4,400 0
13/08/2007
6.32
 3,920 6.32 6.32 6.32 0 300 0
10/08/2007
6.32
 1,510 6.54 6.54 6.22 0 0 0
09/08/2007
6.54
 3,200 6.54 6.54 6.54 0 0 0
08/08/2007
6.54
 2,250 6.32 6.54 6.22 0 0 0
07/08/2007
6.32
 5,040 6.27 6.32 6.27 0 0 0
06/08/2007
6.27
 9,610 6.43 6.43 6.27 0 0 0
03/08/2007
6.43
 1,840 6.64 6.64 6.32 0 0 0
02/08/2007
6.64
 10,520 6.43 6.64 6.48 10,520 0 0
01/08/2007
6.43
 10,380 6.22 6.43 6.32 5,000 0 0
31/07/2007
6.22
 5,200 6.54 6.54 6.22 1,990 0 0
30/07/2007
6.54
 6,460 6.64 6.64 6.32 500 0 0
27/07/2007
6.64
 6,650 6.75 6.75 6.64 3,550 0 0
26/07/2007
6.75
 7,140 6.80 6.85 6.75 3,300 0 0
25/07/2007
6.80
 5,910 6.80 6.85 6.80 3,870 0 0
24/07/2007
6.80
 5,770 6.85 6.85 6.80 3,670 0 0
23/07/2007
6.85
 8,600 6.85 6.85 6.85 7,400 0 0
20/07/2007
6.85
 5,130 6.69 6.85 6.69 130 0 0
19/07/2007
6.69
 10,510 6.69 6.69 6.48 8,010 0 0
18/07/2007
6.69
 5,690 6.69 6.69 6.64 1,050 0 0
17/07/2007
6.69
 8,700 6.54 6.75 6.64 3,700 0 0
16/07/2007
6.54
 2,970 6.75 6.75 6.54 0 1,220 0
13/07/2007
6.75
 10,050 6.69 6.75 6.69 370 0 0
12/07/2007
6.69
 12,220 6.54 6.69 6.69 6,470 30 0
11/07/2007
6.54
 4,510 6.54 6.54 6.54 2,190 0 0
10/07/2007
6.54
 5,150 6.54 6.54 6.54 4,150 0 0
09/07/2007
6.54
 4,230 6.43 6.54 6.17 2,300 0 0
06/07/2007
6.43
 1,560 6.43 6.48 6.43 0 0 0
05/07/2007
6.43
 1,000 6.22 6.43 6.22 0 50 0
04/07/2007
6.22
 1,910 6.22 6.22 6.22 0 1,000 0
03/07/2007
6.22
 11,820 6.54 6.54 6.22 5,400 500 0
02/07/2007
6.54
 16,200 6.64 6.64 6.54 0 0 0
29/06/2007
6.64
 1,170 6.64 6.64 6.64 50 0 0
28/06/2007
6.64
 1,650 6.64 6.75 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |