CTCP Transimex (tms)

49.90
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
(2024-08-20) 		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)
10/02/2023
40.97
 46,200 40.36 40.97 40.21 0 32,400 -1.7
09/02/2023
40.36
 1,600 41.05 41.05 40.36 300 0 0.0
08/02/2023
41.05
 18,500 40.21 41.05 40.29 0 0 -0.7
07/02/2023
40.21
 16,600 40.97 41.12 40.21 700 14,600 -0.7
06/02/2023
40.97
 44,500 40.29 40.97 40.13 400 12,000 -0.6
03/02/2023
40.29
 74,500 41.43 41.43 40.29 0 1,500 -0.1
02/02/2023
41.43
 37,800 41.43 41.43 40.36 300 0 0.0
01/02/2023
41.43
 34,700 41.43 42.80 40.36 0 0 0.0
31/01/2023
41.43
 2,800 41.12 42.49 40.36 9 0 0.0
30/01/2023
41.12
 11,400 41.28 41.35 41.12 2,000 0 0.1
27/01/2023
41.28
 2,200 42.49 42.65 41.28 0 0 0.0
19/01/2023
42.49
 2,700 41.96 42.49 41.58 0 0 0.0
18/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
18/01/2023
41.96
 13,300 40.06 42.80 41.88 100 0 0.0
17/01/2023
40.06
 11,800 40.00 40.66 40.06 100 0 0.0
16/01/2023
40.00
 6,500 39.40 40.33 38.87 0 0 0.1
13/01/2023
39.40
 1,300 40.06 40.06 39.40 1,200 0 0.1
12/01/2023
40.06
 2,800 39.93 40.46 38.87 1,700 0 0.1
11/01/2023
39.93
 3,700 39.07 40.06 39.14 0 0 0.3
10/01/2023
39.07
 2,000 38.47 39.07 38.74 0 0 0.3
09/01/2023
38.47
 6,700 39.27 39.27 38.47 0 0 0.3
06/01/2023
39.27
 2,200 40.79 40.79 38.67 0 0 -0.1
05/01/2023
40.79
 800 40.92 40.92 39.80 0 0 -0.1
04/01/2023
40.92
 4,800 40.92 40.92 40.20 0 0 -0.1
03/01/2023
40.92
 2,900 40.20 40.92 40.20 0 1,200 -0.1
30/12/2022
40.20
 3,300 40.33 40.33 40.20 0 0 0.1
29/12/2022
40.33
 2,000 39.47 40.33 39.47 0 0 0.1
28/12/2022
39.47
 0 39.47 39.47 39.47 0 0 0.1
27/12/2022
39.47
 700 39.07 40.39 39.47 0 0 0.1
26/12/2022
39.07
 1,000 39.07 39.07 39.07 0 0 0.1
23/12/2022
39.07
 7,500 39.67 40.39 38.41 0 0 0.1
22/12/2022
39.67
 4,200 40.06 40.06 39.67 1,200 0 0.1
21/12/2022
40.06
 2,500 40.06 40.73 37.88 0 0 0
20/12/2022
40.06
 5,500 40.06 40.99 39.00 1,000 1,000 0
19/12/2022
40.06
 2,900 41.06 41.06 39.73 0 0 -0.0
16/12/2022
41.06
 7,000 40.46 41.39 40.39 0 0 -0.0
15/12/2022
40.46
 26,000 42.38 42.38 40.13 0 0 -0.0
14/12/2022
42.38
 3,000 42.38 42.38 41.39 0 0 -0.0
13/12/2022
42.38
 2,400 42.25 42.38 42.18 0 0 -0.0
12/12/2022
42.25
 700 42.25 43.04 42.05 0 200 -0.0
09/12/2022
42.25
 9,000 42.38 42.38 42.25 5,000 0 0.3
08/12/2022
42.38
 3,700 42.38 42.38 41.72 0 0 0.0
07/12/2022
42.38
 6,000 43.04 44.24 42.38 0 0 0.0
06/12/2022
43.04
 2,300 43.31 43.31 42.98 100 0 0.0
05/12/2022
43.31
 5,100 44.04 44.37 42.91 200 0 0.0
02/12/2022
44.04
 3,700 44.10 44.10 42.51 0 0 -0.3
01/12/2022
44.10
 17,900 44.10 44.83 43.04 1,000 5,000 -0.3
30/11/2022
44.10
 13,500 44.37 44.37 43.04 1,100 100 0.1
29/11/2022
44.37
 14,300 43.71 45.36 43.11 0 0 0.1
28/11/2022
43.71
 2,300 44.30 44.70 43.37 900 0 0.1
25/11/2022
44.30
 2,200 44.04 44.30 41.85 0 0 -0.0
24/11/2022
44.04
 2,100 42.18 44.90 43.04 0 0 -0.0
23/11/2022
42.18
 26,300 43.04 43.04 42.18 0 0 -0.0
22/11/2022
43.04
 300 45.56 45.56 43.04 0 0 -0.0
21/11/2022
45.56
 100 42.65 45.56 45.56 0 0 -0.0
18/11/2022
42.65
 23,200 42.65 45.63 42.58 0 0 -0.0
17/11/2022
42.65
 8,200 42.45 43.04 42.38 0 0 -0.0
16/11/2022
42.45
 22,800 42.45 43.04 39.53 0 0 -0.0
15/11/2022
42.45
 18,300 45.63 45.63 42.45 0 0 -0.0
14/11/2022
45.63
 19,100 44.24 45.69 41.79 0 600 -0.0
11/11/2022
44.24
 13,200 43.11 44.37 40.39 200 0 0.0
10/11/2022
43.11
 25,800 44.37 45.69 42.84 0 500 -0.0
09/11/2022
44.37
 1,300 45.03 45.03 44.37 0 0 0.1
08/11/2022
45.03
 7,700 43.57 45.03 43.57 1,000 0 0.1
07/11/2022
43.57
 15,700 45.56 47.68 43.04 0 500 -0.0
04/11/2022
45.56
 6,900 44.37 45.56 42.58 0 0 0.0
03/11/2022
44.37
 8,600 44.37 44.37 44.37 0 0 0.0
02/11/2022
44.37
 1,800 44.37 44.37 43.71 200 0 0.0
01/11/2022
44.37
 42,400 44.24 44.37 43.37 0 0 0.0
31/10/2022
44.24
 2,000 44.37 44.37 42.05 0 0 0.0
28/10/2022
44.37
 19,100 44.37 44.37 44.30 0 0 0.0
27/10/2022
44.37
 10,400 44.37 44.37 43.71 0 0 0
26/10/2022
44.37
 3,200 44.37 44.37 42.45 0 0 0
25/10/2022
44.37
 5,400 44.50 44.50 42.38 100 0 0.0
24/10/2022
44.50
 9,100 45.69 45.69 44.37 0 0 0
21/10/2022
45.69
 10,300 46.29 46.29 44.83 0 0 0
20/10/2022
46.29
 6,000 46.29 46.35 46.22 0 0 0
19/10/2022
46.29
 19,000 46.29 46.35 45.10 0 0 0
18/10/2022
46.29
 5,100 46.22 46.35 46.22 700 0 0.0
17/10/2022
46.22
 2,800 45.69 46.22 44.50 0 0 -0.0
14/10/2022
45.69
 3,200 46.22 47.68 45.69 0 27 -0.0
13/10/2022
46.22
 7,000 45.49 46.29 43.77 0 17 -0.0
12/10/2022
45.49
 10,000 44.37 45.63 43.71 0 0 0.1
11/10/2022
44.37
 6,000 47.02 47.02 44.37 0 0 0.1
10/10/2022
47.02
 53,000 44.37 47.41 44.96 0 0 0.1
07/10/2022
44.37
 37,100 44.90 44.90 41.85 1,500 0 0.1
06/10/2022
44.90
 4,000 44.90 45.96 43.71 0 0 -0.0
05/10/2022
44.90
 3,200 44.37 45.69 43.04 0 16 -0.0
04/10/2022
44.37
 25,800 43.04 46.02 40.06 0 0 -0.0
03/10/2022
43.04
 20,000 43.37 46.29 43.04 0 0 -0.0
30/09/2022
43.37
 26,900 41.72 44.10 41.06 0 0 -0.0
29/09/2022
41.72
 19,100 40.99 42.05 41.19 0 0 -0.0
28/09/2022
40.99
 10,000 41.26 41.39 40.99 0 0 -0.0
27/09/2022
41.26
 4,000 41.26 41.26 41.06 0 500 -0.0
26/09/2022
41.26
 23,800 43.71 43.71 40.73 0 800 -0.0
23/09/2022
43.71
 1,200 43.90 43.97 43.71 0 0 -0.0
22/09/2022
43.90
 6,300 43.90 43.97 42.65 0 0 -0.0
21/09/2022
43.90
 1,600 43.31 44.04 43.04 0 200 -0.0
20/09/2022
43.31
 28,000 42.98 44.90 42.98 17,900 292 1.2
19/09/2022
42.98
 40,500 46.16 46.35 42.98 0 268 -0.0
16/09/2022
46.16
 2,700 46.35 46.35 45.23 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |