CTCP Transimex (tms)

32.60
1.80
(5.84%)
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
(2026-09-04) 		-4.40 -12.26% 2,500 -400 0
31.50
38.10
32.60
2 tháng
(2026-08-05) 		-5.25 -14.29% 17,100 -400 0
31.50
38.10
32.60
3 tháng
(2026-07-06) 		-6.20 -16.45% 33,700 -400 0
31.50
38.10
32.60
6 tháng
(2026-04-07) 		-9.30 -22.79% 163,900 -400 0
31.50
41.45
32.60
12 tháng
(2025-10-09) 		-9.68 -23.50% 342,400 -400 0
31.50
41.50
32.60
24 tháng
(2024-10-14) 		-11.53 -26.80% 984,100 -400 0
31.50
45.09
32.60
36 tháng
(2023-10-20) 		-9.47 -23.11% 2,852,600 -400 0
31.50
51.37
32.60
60 tháng
(2021-11-01) 		-16.61 -34.52% 16,734,200 -400 0
31
72.58
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
32.68
 3,400 32.68 32.68 32.61 0 0 0
21/03/2023
32.68
 200 32.68 32.68 32.68 0 0 0
20/03/2023
32.68
 700 33.12 33.81 32.68 0 0 0
17/03/2023
32.68
 1,100 32.36 32.68 32.36 0 0 0
16/03/2023
32.68
 1,200 32.68 32.68 32.68 0 0 0
15/03/2023
32.68
 56,000 32.80 32.99 32.68 0 0 0
14/03/2023
32.68
 7,300 32.68 32.68 32.68 0 0 0
13/03/2023
32.93
 6,800 32.93 32.93 32.68 0 0 0
10/03/2023
32.86
 1,200 32.74 32.86 32.74 0 0 0
09/03/2023
32.99
 8,000 32.86 32.99 32.11 0 0 0
08/03/2023
33.05
 2,300 32.68 33.05 32.68 0 0 0
07/03/2023
33.30
 2,100 33.30 33.30 33.30 0 0 0
06/03/2023
33.30
 2,000 33.30 33.30 33.30 0 0 0
03/03/2023
32.93
 22,800 32.99 33.24 32.93 0 0 0
02/03/2023
32.93
 29,100 33.30 33.30 32.93 0 0 0
01/03/2023
33.30
 17,100 33.24 33.93 33.24 0 0 0
28/02/2023
33.49
 1,400 33.30 33.55 33.30 0 0 0
27/02/2023
33.55
 4,100 33.62 33.62 32.68 0 0 0
24/02/2023
33.93
 1,400 32.99 33.93 32.99 0 0 0
23/02/2023
33.62
 9,300 33.62 33.62 33.62 0 0 0
22/02/2023
33.30
 10,800 33.30 33.62 33.30 0 0 0
21/02/2023
33.62
 18,500 33.30 33.62 33.18 0 0 0
20/02/2023
33.30
 3,900 32.99 33.62 32.99 0 0 0
17/02/2023
33.62
 19,900 33.30 33.62 33.05 0 0 0
16/02/2023
33.30
 20,500 33.30 33.30 32.99 0 0 0
15/02/2023
33.62
 41,100 33.30 33.62 33.24 0 0 0
14/02/2023
33.30
 1,800 33.62 33.62 33.30 0 0 0
13/02/2023
33.62
 43,600 33.74 33.74 32.99 0 0 0
10/02/2023
33.81
 46,200 33.30 33.81 33.18 0 0 0
09/02/2023
33.30
 1,600 33.81 33.81 33.30 0 0 0
08/02/2023
33.87
 18,500 33.24 33.87 33.24 0 0 0
07/02/2023
33.18
 16,600 33.30 33.93 33.18 0 0 0
06/02/2023
33.81
 44,500 33.30 33.81 33.12 0 0 0
03/02/2023
33.24
 74,500 33.30 33.87 33.24 0 0 0
02/02/2023
34.18
 37,800 33.30 34.18 33.30 0 0 0
01/02/2023
34.18
 34,700 35.31 35.31 33.30 0 0 0
31/01/2023
34.18
 2,800 33.30 35.06 33.30 0 0 0
30/01/2023
33.93
 11,400 34.12 34.12 33.93 0 0 0
27/01/2023
34.06
 2,200 35.19 35.19 34.06 0 0 0
19/01/2023
35.06
 2,700 34.31 35.06 34.31 0 0 0
18/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
18/01/2023
34.62
 13,300 34.56 35.31 34.56 0 0 0
17/01/2023
33.06
 11,800 33.06 33.55 33.06 0 0 0
16/01/2023
33.00
 6,500 33.28 33.28 32.07 0 0 0
13/01/2023
32.51
 1,300 33.06 33.06 32.51 0 0 0
12/01/2023
33.06
 2,800 32.78 33.39 32.07 0 0 0
11/01/2023
32.95
 3,700 32.29 33.06 32.29 0 0 0
10/01/2023
32.24
 2,000 31.96 32.24 31.96 0 0 0
09/01/2023
31.75
 6,700 32.40 32.40 31.75 0 0 0
06/01/2023
32.40
 2,200 31.91 33.60 31.91 0 0 0
05/01/2023
33.66
 800 32.84 33.66 32.84 0 0 0
04/01/2023
33.77
 4,800 33.17 33.77 33.17 0 0 0
03/01/2023
33.77
 2,900 33.17 33.77 33.17 0 0 0
30/12/2022
33.17
 3,300 33.22 33.28 33.17 0 0 0
29/12/2022
33.28
 2,000 32.57 33.28 32.57 0 0 0
28/12/2022
32.57
 0 32.57 32.57 32.57 0 0 0
27/12/2022
32.57
 700 33.33 33.33 32.57 0 0 0
26/12/2022
32.24
 1,000 32.24 32.24 32.24 0 0 0
23/12/2022
32.24
 7,500 32.46 33.33 31.69 0 0 0
22/12/2022
32.73
 4,200 32.95 33.06 32.73 0 0 0
21/12/2022
33.06
 2,500 31.25 33.60 31.25 0 0 0
20/12/2022
33.06
 5,500 32.78 33.82 32.18 0 0 0
19/12/2022
33.06
 2,900 33.11 33.11 32.78 0 0 0
16/12/2022
33.88
 7,000 34.15 34.15 33.33 0 0 0
15/12/2022
33.39
 26,000 34.97 34.97 33.11 0 0 0
14/12/2022
34.97
 3,000 34.92 34.97 34.15 0 0 0
13/12/2022
34.97
 2,400 34.92 34.97 34.81 0 0 0
12/12/2022
34.86
 700 35.52 35.52 34.70 0 0 0
09/12/2022
34.86
 9,000 34.92 34.97 34.86 0 0 0
08/12/2022
34.97
 3,700 34.48 34.97 34.42 0 0 0
07/12/2022
34.97
 6,000 36.06 36.50 34.97 0 0 0
06/12/2022
35.52
 2,300 35.74 35.74 35.46 0 0 0
05/12/2022
35.74
 5,100 36.61 36.61 35.41 0 0 0
02/12/2022
36.34
 3,700 35.08 36.39 35.08 0 0 0
01/12/2022
36.39
 17,900 36.34 36.99 35.52 0 0 0
30/11/2022
36.39
 13,500 35.52 36.45 35.52 0 0 0
29/11/2022
36.61
 14,300 37.32 37.43 35.57 0 0 0
28/11/2022
36.06
 2,300 36.88 36.88 35.79 0 0 0
25/11/2022
36.55
 2,200 34.53 36.55 34.53 0 0 0
24/11/2022
36.34
 2,100 35.52 37.05 35.52 0 0 0
23/11/2022
34.81
 26,300 35.52 35.52 34.81 0 0 0
22/11/2022
35.52
 300 37.16 37.16 35.52 0 0 0
21/11/2022
37.59
 100 37.59 37.59 37.59 0 0 0
18/11/2022
35.19
 23,200 35.13 37.65 35.13 0 0 0
17/11/2022
35.19
 8,200 35.52 35.52 34.97 0 0 0
16/11/2022
35.02
 22,800 32.62 35.52 32.62 0 0 0
15/11/2022
35.02
 18,300 36.34 36.61 35.02 0 0 0
14/11/2022
37.65
 19,100 36.61 37.70 34.48 0 0 0
11/11/2022
36.50
 13,200 33.33 36.61 33.33 0 0 0
10/11/2022
35.57
 25,800 36.61 37.70 35.35 0 0 0
09/11/2022
36.61
 1,300 36.61 36.61 36.61 0 0 0
08/11/2022
37.16
 7,700 36.61 37.16 35.95 0 0 0
07/11/2022
35.95
 15,700 35.52 39.34 35.52 0 0 0
04/11/2022
37.59
 6,900 36.61 37.59 35.13 0 0 0
03/11/2022
36.61
 8,600 36.61 36.61 36.61 0 0 0
02/11/2022
36.61
 1,800 36.61 36.61 36.06 0 0 0
01/11/2022
36.61
 42,400 36.39 36.61 35.79 0 0 0
31/10/2022
36.50
 2,000 34.70 36.50 34.70 0 0 0
28/10/2022
36.61
 19,100 36.61 36.61 36.55 0 0 0
27/10/2022
36.61
 10,400 36.61 36.61 36.06 0 0 0
26/10/2022
36.61
 3,200 35.02 36.61 35.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc