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)
05/07/2021
32.88
 137,300 31.45 33.16 31.45 0 0 0
02/07/2021
31.45
 40,200 31.96 31.96 30.99 0 3,200 -0.2
01/07/2021
31.96
 97,600 30.59 32.02 30.87 0 0 0
30/06/2021
30.59
 58,900 29.73 30.59 29.73 0 0 0
29/06/2021
29.73
 38,600 30.02 30.02 29.73 0 0 0
28/06/2021
30.02
 19,700 30.02 30.30 29.73 0 0 0
25/06/2021
30.02
 9,700 29.73 30.19 29.73 0 0 0
24/06/2021
29.73
 51,100 30.19 30.30 29.73 0 0 0
23/06/2021
30.19
 24,000 29.73 30.87 29.45 0 0 0
22/06/2021
29.73
 22,100 30.30 30.82 29.67 0 0 0
21/06/2021
30.30
 58,500 29.96 32.02 30.02 20,000 0 1.1
18/06/2021
29.96
 107,600 28.30 29.96 28.30 0 0 0
17/06/2021
28.30
 30,300 28.30 28.53 27.73 3,900 0 0.2
16/06/2021
28.30
 33,900 28.82 28.82 27.50 300 0 0.0
15/06/2021
28.82
 105,500 26.96 28.82 28.53 0 20,000 -1.0
14/06/2021
26.96
 64,900 25.21 26.96 26.30 0 3,900 -0.2
11/06/2021
25.21
 25,600 24.59 25.73 24.64 0 300 -0.0
10/06/2021
24.59
 21,700 24.64 24.76 24.59 0 0 0
09/06/2021
24.64
 49,400 25.10 25.21 24.59 0 0 0
08/06/2021
25.10
 23,500 26.01 26.07 25.10 0 0 0
07/06/2021
26.01
 31,400 25.16 26.24 25.04 0 0 0
04/06/2021
25.16
 28,200 25.44 25.44 24.87 0 0 0
03/06/2021
25.44
 30,100 25.16 25.44 24.87 0 0 0
02/06/2021
25.16
 13,500 25.27 25.27 24.64 0 0 0
01/06/2021
25.27
 6,800 25.96 26.01 25.27 0 0 0
31/05/2021
25.96
 23,800 25.96 26.30 25.16 0 0 0
28/05/2021
25.96
 39,400 26.59 26.59 25.16 0 0 0
27/05/2021
26.59
 18,100 26.79 26.79 25.44 0 0 0
26/05/2021
26.79
 33,500 27.10 27.10 25.64 0 0 0
25/05/2021
27.10
 9,500 27.16 27.16 26.10 0 0 0
24/05/2021
27.16
 74,600 25.73 27.44 25.21 0 0 0
21/05/2021
25.73
 35,500 26.87 26.87 25.73 0 0 0
20/05/2021
26.87
 15,000 27.16 27.16 26.13 0 0 0
19/05/2021
27.16
 15,600 27.56 27.73 26.61 0 0 0
18/05/2021
27.56
 20,800 27.56 28.42 26.64 0 0 0
17/05/2021
27.56
 18,100 28.42 28.42 27.22 0 0 0
14/05/2021
28.42
 22,500 28.47 28.76 28.02 0 0 0
13/05/2021
28.47
 31,400 28.93 28.93 27.73 0 0 0
12/05/2021
28.93
 21,400 29.16 29.27 28.02 0 0 0
11/05/2021
29.16
 77,000 27.44 29.33 27.44 0 0 0
10/05/2021
27.44
 44,200 27.62 27.73 26.59 0 0 0
07/05/2021
27.62
 51,600 27.62 28.02 26.93 11,300 0 0.5
06/05/2021
27.62
 13,600 28.47 28.47 27.62 100 0 0.0
05/05/2021
28.47
 37,800 28.59 28.59 27.44 0 0 0
04/05/2021
28.59
 17,400 29.16 29.16 27.44 1,000 0 0.1
29/04/2021
29.16
 27,600 29.67 29.73 28.02 300 0 0.0
28/04/2021
29.67
 66,300 28.76 29.67 27.22 2,100 0 0.1
27/04/2021
28.76
 84,600 28.59 28.76 26.87 23,600 400 1.1
26/04/2021
28.59
 20,300 29.62 29.62 27.62 0 0 0
23/04/2021
29.62
 6,200 30.19 30.19 28.64 0 0 0
22/04/2021
30.19
 12,200 30.47 30.47 29.16 0 0 0
20/04/2021
30.47
 21,800 30.76 30.76 29.16 500 0 0.0
19/04/2021
30.76
 3,000 31.10 31.10 29.73 0 0 0
16/04/2021
31.10
 7,000 31.45 31.45 29.79 0 200 -0.0
15/04/2021
31.45
 170,900 30.87 31.45 28.76 0 300 -0.0
14/04/2021
30.87
 49,200 31.39 31.45 29.73 0 0 0
13/04/2021
31.39
 30,100 31.73 31.90 30.36 400 0 0.0
12/04/2021
31.73
 26,000 31.85 31.85 31.27 100 1,000 -0.0
09/04/2021
31.85
 35,900 31.90 31.90 30.87 0 8,300 -0.4
08/04/2021
31.90
 28,100 32.30 32.30 31.45 0 0 0
07/04/2021
32.30
 31,700 32.59 32.59 31.45 500 0 0.0
06/04/2021
32.59
 55,000 32.30 32.59 30.76 0 0 0
05/04/2021
32.30
 51,200 32.93 32.93 30.65 0 0 0
02/04/2021
32.93
 158,700 31.62 33.16 29.73 100 500 -0.0
01/04/2021
31.62
 103,900 31.56 31.62 29.73 0 800 -0.0
31/03/2021
31.56
 41,200 31.45 32.30 29.73 100 0 0.0
30/03/2021
31.45
 40,800 32.88 32.88 31.45 200 0 0.0
29/03/2021
32.88
 62,900 33.16 33.22 32.59 0 0 0
26/03/2021
33.16
 38,100 32.25 33.22 30.02 300 0 0.0
25/03/2021
32.25
 107,300 30.19 32.25 28.36 600 900 -0.0
24/03/2021
30.19
 87,200 31.85 31.85 29.73 0 12,700 -0.7
23/03/2021
31.85
 116,700 34.19 34.19 31.85 200 200 -0.0
22/03/2021
34.19
 157,900 32.70 34.19 31.56 1,200 2,200 -0.1
19/03/2021
32.70
 180,400 30.59 32.70 29.73 300 0 0.0
18/03/2021
30.59
 65,900 29.33 31.27 29.33 900 0 0.0
17/03/2021
29.33
 43,300 27.44 29.33 29.33 0 0 0
16/03/2021
27.44
 66,000 25.67 27.44 26.82 200 0 0.0
15/03/2021
25.67
 137,300 24.01 25.67 24.01 0 0 0
12/03/2021
24.01
 32,200 24.36 24.36 24.01 100 0 0.0
11/03/2021
24.36
 539,200 24.01 24.36 23.73 500 800 -0.0
10/03/2021
24.01
 32,500 24.41 24.47 24.01 2,900 0 0.1
09/03/2021
24.41
 45,000 24.36 24.59 23.73 0 200 -0.0
08/03/2021
24.36
 72,500 24.36 24.36 23.44 0 0 0
05/03/2021
24.36
 63,000 24.53 24.53 23.50 200 400 -0.0
04/03/2021
24.53
 335,100 24.30 25.04 24.30 200 0 0.0
03/03/2021
24.30
 49,100 24.01 24.53 24.01 200 0 0.0
02/03/2021
24.01
 565,300 22.58 24.01 22.58 0 0 0
01/03/2021
22.58
 33,300 22.18 22.87 22.30 0 300 -0.0
26/02/2021
22.18
 20,400 21.87 22.30 21.87 0 0 0
25/02/2021
21.87
 15,200 21.84 22.24 21.84 3,100 0 0.1
24/02/2021
21.84
 9,800 22.30 22.30 21.78 0 0 0
23/02/2021
22.30
 13,300 22.30 22.47 22.07 400 0 0.0
22/02/2021
22.30
 59,100 22.30 22.87 22.18 0 0 0
19/02/2021
22.30
 17,600 21.90 22.30 21.84 0 0 0
18/02/2021
21.90
 29,700 22.13 22.30 21.73 100 0 0.0
17/02/2021
22.13
 30,100 22.07 22.41 21.73 0 4,400 -0.2
09/02/2021
22.07
 38,900 22.07 22.87 21.50 0 100 -0.0
08/02/2021
22.07
 10,700 23.16 23.16 22.01 0 0 0
05/02/2021
23.16
 100,400 22.13 23.16 22.13 200 0 0.0
04/02/2021
22.13
 40,500 21.70 23.21 22.13 3,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |