CTCP Transimex (tms)

48.80
0.25
(0.51%)
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
(2024-08-19) 		-1.10 -2.20% 24,100 -152,239 0.0
48.55
51.90
48.80
2 tháng
(2024-07-18) 		-1.20 -2.39% 80,000 -155,439 -0.1
48.50
51.90
48.80
3 tháng
(2024-06-18) 		-0.30 -0.62% 163,400 -169,326 -0.8
48.50
51.90
48.80
6 tháng
(2024-03-21) 		-5.45 -10.05% 799,700 -340,406 -10.1
48.50
57.42
48.80
12 tháng
(2023-09-22) 		6.61 15.67% 2,384,800 -918,499 -39.4
39.35
57.42
48.80
24 tháng
(2022-09-27) 		7.54 18.29% 5,574,200 -1,426,962 -68.4
34.65
57.42
48.80
36 tháng
(2021-10-04) 		1.12 2.35% 17,754,200 -993,262 -37.6
34.65
81.12
48.80
60 tháng
(2019-10-14) 		37 313.71% 36,836,730 -17,746,508 -597.6
10.89
81.12
48.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
48.80
 1,000 48.75 48.80 48.75 0 0 0
13/09/2024
48.55
 1,900 50.20 50.20 48.55 300 0 0.0
12/09/2024
51.90
 100 51.90 51.90 51.90 0 0 0
11/09/2024
50.50
 2,000 48.20 50.50 48.10 0 0 0
10/09/2024
50.70
 400 50.70 50.70 50.70 400 0 0.0
09/09/2024
48.80
 2,500 49 49 48.80 0 0 0
06/09/2024
51.40
 100 51.40 51.40 51.40 0 0 0
05/09/2024
49
 100 49 49 49 0 0 0
04/09/2024
48.80
 11,100 48.70 48.80 48.70 0 0 0
30/08/2024
49
 0 49 49 49 0 0 0
29/08/2024
49
 2,300 49 49 49 0 152,889 0
28/08/2024
49
 300 49 49 49 0 0 0
27/08/2024
50.20
 100 50.20 50.20 50.20 0 0 0
26/08/2024
50.30
 0 50.30 50.30 50.30 0 0 0
23/08/2024
50.30
 300 50.30 50.30 50.30 0 0 0
22/08/2024
50.40
 300 50.90 50.90 49.10 0 50 -0.0
21/08/2024
49.50
 200 49.50 49.50 49.50 0 0 0
20/08/2024
49.90
 1,000 49.90 49.90 49.90 0 0 0
19/08/2024
49.90
 400 49.90 49.90 49.90 0 0 0
16/08/2024
49.95
 5,200 49 50 48.50 0 200 -0.0
15/08/2024
50.50
 100 50.50 50.50 50.50 0 0 0
14/08/2024
50.80
 300 50 50.80 50 0 0 0
13/08/2024
50
 3,300 50.10 50.10 49 0 0 0
12/08/2024
50
 1,100 49.65 50 49.65 0 0 0
09/08/2024
49.65
 2,400 49.50 49.65 49.50 0 0 0
08/08/2024
49.10
 200 49.10 49.10 49.10 0 0 0
07/08/2024
49.10
 300 51.80 51.80 49.10 0 0 0
06/08/2024
49.05
 500 49.05 49.05 49.05 0 0 0
05/08/2024
51
 1,300 53.40 53.40 48.30 0 0 0
02/08/2024
51
 5,500 49 51 48.20 300 2,000 -0.1
01/08/2024
50.60
 600 50 51 48.05 0 0 0
31/07/2024
50
 900 48.05 50 48.05 0 0 0
30/07/2024
48.50
 2,000 48.50 48.50 48.50 0 2,000 -0.1
29/07/2024
48.70
 500 48 50.40 48 0 0 0
26/07/2024
50
 0 50 50 50 0 0 0
25/07/2024
50
 1,900 50 50 50 0 600 -0.0
24/07/2024
50
 6,500 50 50 50 0 500 -0.0
23/07/2024: Cổ tức tiền mặt tỉ lệ: 5%
23/07/2024
50
 2,400 50 50 50 0 0 0
22/07/2024
49.50
 4,800 50.00 50.00 49.50 0 0 0
19/07/2024
50.00
 13,200 50.99 50.99 50.00 0 0 0
18/07/2024
50.00
 2,900 51.38 51.38 50.00 1,800 0 0.1
17/07/2024
50.09
 1,800 49.90 51.38 49.90 0 0 0
16/07/2024
51.48
 1,000 51.48 51.48 51.48 0 100 -0.0
15/07/2024
51.28
 300 51.08 51.28 51.08 0 100 -0.0
12/07/2024
49.90
 100 49.90 49.90 49.90 0 2 0
11/07/2024
49.80
 3,200 50.49 50.49 49.80 0 0 0
10/07/2024
50.99
 1,800 49.70 50.99 49.70 0 0 0
09/07/2024
49.60
 8,100 49.80 50.49 49.60 0 100 -0.0
08/07/2024
49.80
 6,000 49.80 49.90 49.80 0 0 0
05/07/2024
49.80
 200 50.99 50.99 49.80 0 0 0
04/07/2024
49.70
 4,600 51.28 51.38 49.60 0 0 0
03/07/2024
51.38
 600 48.51 51.38 48.51 0 0 0
02/07/2024
50.49
 13,400 49.01 50.49 46.53 600 6,500 -0.3
01/07/2024
49.01
 1,500 49.01 49.01 49.01 0 0 0
28/06/2024
49.01
 2,300 50.00 50.00 48.61 0 0 0
27/06/2024
50.39
 6,000 49.60 50.39 47.52 0 3,685 -0.2
26/06/2024
49.60
 6,400 50.19 50.49 49.30 0 0 0
25/06/2024
49.70
 2,200 49.10 49.70 49.01 200 0 0.0
24/06/2024
50.00
 7,300 49.50 50.49 49.01 0 1,100 -0.1
21/06/2024
50.49
 1,000 49.50 50.49 49.50 0 0 0
20/06/2024
50.39
 1,600 51.08 51.08 50.39 0 0 0
19/06/2024
50.49
 11,000 49.10 50.49 49.10 0 3,100 -0.2
18/06/2024
49.10
 3,000 50.49 51.08 49.10 0 0 0
17/06/2024
49.01
 1,200 49.60 49.60 48.71 0 0 0
14/06/2024
49.50
 6,500 50.39 50.49 49.10 0 0 0
13/06/2024
49.80
 7,000 49.50 50.29 49.50 0 0 0
12/06/2024
49.01
 34,600 50.39 50.49 49.01 0 100 -0.0
11/06/2024
49.30
 0 49.30 49.30 49.30 0 0 0
10/06/2024
49.30
 56,800 50.00 51.38 49.20 0 2,500 -0.1
07/06/2024
49.60
 14,300 49.60 51.08 49.60 0 3,443 -0.2
06/06/2024
49.80
 6,100 49.40 50.49 49.40 0 364 -0.0
05/06/2024
51.48
 700 52.07 52.17 51.48 0 9 -0.0
04/06/2024
49.40
 11,500 49.01 50.89 49.01 0 0 0
03/06/2024
51.78
 1,200 52.47 52.47 49.40 0 0 0
31/05/2024
51.58
 600 50.00 51.58 50.00 0 0 0
30/05/2024
49.50
 1,700 49.50 49.50 49.50 0 0 0
29/05/2024
51.28
 4,900 51.48 51.48 49.50 0 0 0
28/05/2024
50.09
 7,700 52.57 52.57 49.30 0 5,700 -0.3
27/05/2024
50.49
 11,200 50.59 53.46 50.49 200 10,964 -0.6
24/05/2024
51.08
 9,400 51.48 53.06 50.79 0 2,000 -0.1
23/05/2024
53.16
 3,500 52.27 53.16 52.27 0 200 -0.0
22/05/2024
51.38
 0 51.38 51.38 51.38 0 0 0
21/05/2024
51.38
 22,800 53.46 53.46 51.18 0 20,000 -1.1
20/05/2024
52.67
 1,300 53.96 53.96 52.67 0 0 0
17/05/2024
53.96
 1,000 53.96 53.96 53.96 500 0 0.0
16/05/2024
53.96
 45,100 54.45 54.45 53.96 0 0 0
15/05/2024
55.24
 0 55.24 55.24 55.24 0 0 0
14/05/2024
55.24
 3,000 52.27 55.24 52.27 0 800 -0.0
13/05/2024
53.96
 0 53.96 53.96 53.96 0 0 0
10/05/2024
53.96
 2,800 53.96 53.96 53.96 200 1,100 -0.0
09/05/2024
54.05
 400 53.96 54.05 53.96 0 0 0
08/05/2024
54.45
 300 54.45 54.45 54.45 0 0 0
07/05/2024
54.45
 900 55.44 55.44 54.45 0 0 0
06/05/2024
55.44
 200 55.44 55.44 55.44 0 0 0
03/05/2024
54.45
 1,500 53.56 55.44 53.56 0 0 0
02/05/2024
56.43
 5,500 53.96 56.43 53.96 0 5,000 -0.3
26/04/2024
53.96
 44,800 53.96 57.42 53.96 0 29,300 -1.6
25/04/2024
53.96
 20,000 53.96 53.96 52.97 100 20,000 -1.1
24/04/2024
53.96
 24,200 54.45 56.93 53.86 700 20,000 -1.1
23/04/2024
53.56
 500 56.33 56.43 53.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |