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
(2024-08-20) 		0 0% 32,800 -152,304 0.0
48.55
51.90
49.90
2 tháng
(2024-07-22) 		0.40 0.81% 73,000 -157,304 -0.2
48.50
51.90
49.90
3 tháng
(2024-06-21) 		-0.59 -1.17% 156,900 -166,291 -0.6
48.50
51.90
49.90
6 tháng
(2024-03-25) 		-4.55 -8.36% 791,500 -339,671 -10.0
48.50
57.42
49.90
12 tháng
(2023-09-25) 		6.72 15.56% 2,192,300 -722,864 -28.2
39.35
57.42
49.90
24 tháng
(2022-09-30) 		6.53 15.04% 5,550,200 -1,426,527 -68.3
34.65
57.42
49.90
36 tháng
(2021-10-05) 		3.08 6.58% 17,628,500 -992,027 -37.5
34.65
81.12
49.90
60 tháng
(2019-10-16) 		37.74 310.42% 36,828,860 -17,741,733 -597.4
10.89
81.12
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2005
3.96
 12,350 4.00 4.01 3.96 0 0 0
14/11/2005
4.00
 18,330 4.01 4.01 4.00 0 0 0
11/11/2005
4.01
 14,970 4.05 4.05 4.01 0 0 0
10/11/2005
4.05
 10,250 4.12 4.12 4.05 0 0 0
09/11/2005
4.12
 23,240 4.05 4.12 4.12 0 0 0
08/11/2005
4.05
 32,020 4.05 4.05 4.05 0 0 0
07/11/2005
4.05
 15,500 4.04 4.16 4.05 0 0 0
04/11/2005
4.04
 8,310 4.12 4.12 4.04 0 0 0
03/11/2005
4.12
 27,350 4.04 4.12 4.08 0 0 0
02/11/2005
4.04
 18,980 3.95 4.04 3.99 0 0 0
01/11/2005
3.95
 31,640 3.89 3.95 3.91 0 0 0
31/10/2005
3.89
 19,100 3.87 3.89 3.89 0 0 0
28/10/2005
3.87
 40,400 3.85 3.88 3.87 0 0 0
27/10/2005
3.85
 24,220 3.86 3.86 3.73 0 0 0
26/10/2005
3.86
 37,470 3.94 3.94 3.86 0 0 0
25/10/2005
3.94
 26,020 3.94 3.94 3.94 0 0 0
24/10/2005
3.94
 10,150 3.85 3.94 3.89 0 0 0
21/10/2005
3.85
 11,700 3.84 3.86 3.85 0 0 0
20/10/2005
3.84
 32,960 3.75 3.84 3.76 0 0 0
19/10/2005
3.75
 24,900 3.75 3.75 3.75 0 0 0
18/10/2005
3.75
 18,850 3.85 3.85 3.75 0 0 0
17/10/2005
3.85
 14,730 3.78 3.95 3.85 0 0 0
14/10/2005
3.78
 11,180 3.67 3.78 3.74 0 0 0
13/10/2005
3.67
 10,400 3.61 3.67 3.64 0 0 0
12/10/2005
3.61
 18,280 3.64 3.64 3.58 0 0 0
11/10/2005
3.64
 25,500 3.64 3.67 3.64 0 0 0
10/10/2005
3.64
 34,760 3.57 3.67 3.64 0 0 0
07/10/2005
3.57
 41,290 3.41 3.57 3.49 0 0 0
06/10/2005
3.41
 24,500 3.34 3.41 3.36 0 0 0
05/10/2005
3.34
 21,990 3.30 3.34 3.28 0 0 0
04/10/2005
3.30
 15,980 3.35 3.35 3.30 0 0 0
03/10/2005
3.35
 64,440 3.19 3.35 3.35 0 0 0
30/09/2005
3.19
 14,730 3.04 3.19 3.19 0 0 0
29/09/2005
3.04
 24,290 3.02 3.04 3.02 0 0 0
28/09/2005
3.02
 13,720 3.03 3.03 3.01 0 0 0
27/09/2005
3.03
 20,700 3.04 3.04 3.02 0 0 0
26/09/2005
3.04
 10,660 3.04 3.04 3.04 0 0 0
23/09/2005
3.04
 19,020 3.00 3.11 3.04 0 0 0
22/09/2005
3.00
 12,060 3.06 3.06 3.00 0 0 0
21/09/2005
3.06
 19,200 3.22 3.27 3.06 0 0 0
20/09/2005
3.22
 20,680 3.13 3.22 3.22 0 0 0
19/09/2005
3.13
 11,770 3.01 3.13 3.09 0 0 0
16/09/2005
3.01
 12,820 2.96 3.05 3.01 0 0 0
15/09/2005
2.96
 16,450 2.91 2.96 2.93 0 0 0
14/09/2005
2.91
 21,240 2.91 2.91 2.91 0 0 0
13/09/2005
2.91
 16,010 2.86 2.91 2.87 0 0 0
12/09/2005
2.86
 9,820 2.86 2.86 2.86 0 0 0
09/09/2005
2.86
 8,510 2.88 2.88 2.86 0 0 0
08/09/2005
2.88
 11,810 2.88 2.88 2.88 0 0 0
07/09/2005
2.88
 23,640 2.86 2.88 2.86 0 0 0
06/09/2005
2.86
 1,420 2.84 2.86 2.86 0 0 0
05/09/2005
2.84
 1,600 2.83 2.84 2.82 0 0 0
01/09/2005
2.83
 4,400 2.83 2.83 2.81 0 0 0
31/08/2005
2.83
 3,080 2.80 2.83 2.82 0 0 0
30/08/2005
2.80
 13,710 2.77 2.80 2.80 0 0 0
29/08/2005
2.77
 6,870 2.76 2.77 2.77 0 0 0
26/08/2005
2.76
 8,000 2.74 2.76 2.74 0 0 0
25/08/2005
2.74
 900 2.74 2.74 2.74 0 0 0
24/08/2005
2.74
 610 2.77 2.77 2.74 0 0 0
23/08/2005
2.77
 30 2.76 2.77 2.74 0 0 0
22/08/2005
2.76
 5,740 2.76 2.76 2.76 0 0 0
19/08/2005
2.76
 4,400 2.77 2.77 2.76 0 0 0
18/08/2005
2.77
 10 2.75 2.77 2.77 0 0 0
17/08/2005
2.75
 6,340 2.75 2.75 2.75 0 0 0
16/08/2005
2.75
 2,900 2.76 2.76 2.75 0 0 0
15/08/2005
2.76
 650 2.76 2.76 2.76 0 0 0
12/08/2005
2.76
 1,800 2.76 2.76 2.76 0 0 0
11/08/2005
2.76
 1,200 2.76 2.77 2.76 0 0 0
10/08/2005
2.76
 1,600 2.76 2.76 2.76 0 0 0
09/08/2005
2.76
 5,740 2.76 2.76 2.76 0 0 0
08/08/2005
2.76
 2,420 2.78 2.78 2.73 0 0 0
05/08/2005
2.78
 5,580 2.83 2.83 2.78 0 0 0
04/08/2005
2.83
 17,220 2.71 2.83 2.83 0 0 0
03/08/2005
2.71
 1,670 2.70 2.71 2.71 0 0 0
02/08/2005
2.70
 2,070 2.72 2.72 2.70 0 0 0
01/08/2005
2.72
 1,970 2.71 2.72 2.72 0 0 0
29/07/2005
2.71
 4,970 2.72 2.72 2.70 0 0 0
28/07/2005
2.72
 6,050 2.73 2.73 2.72 0 0 0
27/07/2005
2.73
 5,600 2.76 2.76 2.73 0 0 0
26/07/2005
2.76
 1,560 2.77 2.77 2.76 0 0 0
25/07/2005
2.77
 1,670 2.73 2.77 2.77 0 0 0
22/07/2005
2.73
 800 2.73 2.73 2.73 0 0 0
21/07/2005
2.73
 1,960 2.73 2.73 2.73 0 0 0
20/07/2005
2.73
 12,140 2.74 2.74 2.73 0 0 0
19/07/2005
2.74
 6,590 2.78 2.78 2.74 0 0 0
18/07/2005
2.78
 2,550 2.79 2.79 2.78 0 0 0
15/07/2005
2.79
 1,900 2.79 2.81 2.79 0 0 0
14/07/2005
2.79
 30 2.82 2.82 2.79 0 0 0
13/07/2005
2.82
 1,200 2.83 2.83 2.82 0 0 0
12/07/2005
2.83
 220 2.82 2.83 2.81 0 0 0
11/07/2005
2.82
 2,740 2.85 2.85 2.81 0 0 0
08/07/2005
2.85
 380 2.86 2.86 2.84 0 0 0
07/07/2005
2.86
 1,930 2.87 2.87 2.86 0 0 0
06/07/2005
2.87
 1,730 2.86 2.87 2.87 0 0 0
05/07/2005
2.86
 2,200 2.84 2.86 2.86 0 0 0
04/07/2005
2.84
 6,130 2.79 2.84 2.83 0 0 0
01/07/2005
2.79
 4,410 2.77 2.79 2.77 0 0 0
30/06/2005
2.77
 3,080 2.74 2.77 2.77 0 0 0
29/06/2005
2.74
 7,310 2.74 2.74 2.73 0 0 0
28/06/2005
2.74
 7,060 3.03 3.03 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |