CTCP Transimex (tms)

38.10
2.20
(6.13%)
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
(2026-08-19) 		0.45 1.27% 12,700 0 0
34.15
41.50
38.10
2 tháng
(2026-07-20) 		0.45 1.27% 21,600 0 0
33.85
41.50
38.10
3 tháng
(2026-06-22) 		-3.10 -7.95% 60,400 0 0
33.85
41.50
38.10
6 tháng
(2026-03-23) 		-4.80 -11.79% 170,800 0 0
33.85
41.50
38.10
12 tháng
(2025-09-23) 		-4.31 -10.71% 401,000 0 0
33.85
41.50
38.10
24 tháng
(2024-09-30) 		-6.75 -15.82% 1,028,600 0 0
32.69
46.86
38.10
36 tháng
(2023-10-04) 		-4.58 -11.31% 3,027,800 0 0
30.25
51.37
38.10
60 tháng
(2021-10-14) 		-4.92 -12.06% 18,068,500 439,440 31.2
23.27
72.58
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
35.29
 3,400 35.16 35.43 34.75 0 0 0
06/04/2023
34.75
 1,500 35.23 35.23 34.75 0 0 0
05/04/2023
34.75
 400 34.82 34.82 34.75 0 0 0
04/04/2023
35.02
 4,300 35.09 35.09 34.61 0 0 0
03/04/2023
35.16
 1,100 34.95 35.29 34.95 0 0 0
31/03/2023
34.88
 600 34.88 34.88 34.88 0 0 0
30/03/2023
34.82
 15,800 35.43 35.43 34.82 0 0 0
29/03/2023
35.43
 3,100 35.16 35.43 35.16 0 0 0
28/03/2023
35.43
 3,500 35.43 35.43 35.09 0 0 0
27/03/2023
35.36
 1,300 35.36 35.36 34.88 0 0 0
24/03/2023
35.36
 7,900 35.43 35.43 35.02 0 0 0
23/03/2023
35.02
 1,700 34.88 35.02 34.75 0 0 0
22/03/2023
35.43
 3,400 35.43 35.43 35.36 0 0 0
21/03/2023
35.43
 200 35.43 35.43 35.43 0 0 0
20/03/2023
35.43
 700 35.91 36.66 35.43 0 0 0
17/03/2023
35.43
 1,100 35.09 35.43 35.09 0 0 0
16/03/2023
35.43
 1,200 35.43 35.43 35.43 0 0 0
15/03/2023
35.43
 56,000 35.57 35.77 35.43 0 0 0
14/03/2023
35.43
 7,300 35.43 35.43 35.43 0 0 0
13/03/2023
35.70
 6,800 35.70 35.70 35.43 0 0 0
10/03/2023
35.63
 1,200 35.50 35.63 35.50 0 0 0
09/03/2023
35.77
 8,000 35.63 35.77 34.82 0 0 0
08/03/2023
35.84
 2,300 35.43 35.84 35.43 0 0 0
07/03/2023
36.11
 2,100 36.11 36.11 36.11 0 0 0
06/03/2023
36.11
 2,000 36.11 36.11 36.11 0 0 0
03/03/2023
35.70
 22,800 35.77 36.04 35.70 0 0 0
02/03/2023
35.70
 29,100 36.11 36.11 35.70 0 0 0
01/03/2023
36.11
 17,100 36.04 36.79 36.04 0 0 0
28/02/2023
36.32
 1,400 36.11 36.38 36.11 0 0 0
27/02/2023
36.38
 4,100 36.45 36.45 35.43 0 0 0
24/02/2023
36.79
 1,400 35.77 36.79 35.77 0 0 0
23/02/2023
36.45
 9,300 36.45 36.45 36.45 0 0 0
22/02/2023
36.11
 10,800 36.11 36.45 36.11 0 0 0
21/02/2023
36.45
 18,500 36.11 36.45 35.97 0 0 0
20/02/2023
36.11
 3,900 35.77 36.45 35.77 0 0 0
17/02/2023
36.45
 19,900 36.11 36.45 35.84 0 0 0
16/02/2023
36.11
 20,500 36.11 36.11 35.77 0 0 0
15/02/2023
36.45
 41,100 36.11 36.45 36.04 0 0 0
14/02/2023
36.11
 1,800 36.45 36.45 36.11 0 0 0
13/02/2023
36.45
 43,600 36.59 36.59 35.77 0 0 0
10/02/2023
36.66
 46,200 36.11 36.66 35.97 0 0 0
09/02/2023
36.11
 1,600 36.66 36.66 36.11 0 0 0
08/02/2023
36.72
 18,500 36.04 36.72 36.04 0 0 0
07/02/2023
35.97
 16,600 36.11 36.79 35.97 0 0 0
06/02/2023
36.66
 44,500 36.11 36.66 35.91 0 0 0
03/02/2023
36.04
 74,500 36.11 36.72 36.04 0 0 0
02/02/2023
37.07
 37,800 36.11 37.07 36.11 0 0 0
01/02/2023
37.07
 34,700 38.29 38.29 36.11 0 0 0
31/01/2023
37.07
 2,800 36.11 38.02 36.11 0 0 0
30/01/2023
36.79
 11,400 37.00 37.00 36.79 0 0 0
27/01/2023
36.93
 2,200 38.16 38.16 36.93 0 0 0
26/01/2023
23.27
 0 23.27 23.27 23.27 0 0 0
25/01/2023
23.27
 0 23.27 23.27 23.27 0 0 0
24/01/2023
23.27
 0 23.27 23.27 23.27 0 0 0
23/01/2023
23.27
 0 23.27 23.27 23.27 0 0 0
20/01/2023
23.27
 0 23.27 23.27 23.27 0 0 0
19/01/2023
38.02
 2,700 37.20 38.02 37.20 0 0 0
18/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
18/01/2023
37.54
 13,300 37.47 38.29 37.47 0 0 0
17/01/2023
35.84
 11,800 35.84 36.38 35.84 0 0 0
16/01/2023
35.79
 6,500 36.08 36.08 34.78 0 0 0
13/01/2023
35.25
 1,300 35.84 35.84 35.25 0 0 0
12/01/2023
35.84
 2,800 35.55 36.20 34.78 0 0 0
11/01/2023
35.73
 3,700 35.02 35.84 35.02 0 0 0
10/01/2023
34.96
 2,000 34.66 34.96 34.66 0 0 0
09/01/2023
34.42
 6,700 35.13 35.13 34.42 0 0 0
06/01/2023
35.13
 2,200 34.60 36.44 34.60 0 0 0
05/01/2023
36.50
 800 35.61 36.50 35.61 0 0 0
04/01/2023
36.61
 4,800 35.96 36.61 35.96 0 0 0
03/01/2023
36.61
 2,900 35.96 36.61 35.96 0 0 0
30/12/2022
35.96
 3,300 36.08 36.08 35.96 0 0 0.1
29/12/2022
36.08
 2,000 35.31 36.08 35.31 0 0 0.1
28/12/2022
35.31
 0 35.31 35.31 35.31 0 0 0.1
27/12/2022
35.31
 700 34.96 36.14 35.31 0 0 0.1
26/12/2022
34.96
 1,000 34.96 34.96 34.96 0 0 0.1
23/12/2022
34.96
 7,500 35.49 36.14 34.36 0 0 0.1
22/12/2022
35.49
 4,200 35.84 35.84 35.49 1,200 0 0.1
21/12/2022
35.84
 2,500 35.84 36.44 33.89 0 0 0
20/12/2022
35.84
 5,500 35.84 36.67 34.90 1,000 1,000 0
19/12/2022
35.84
 2,900 36.73 36.73 35.55 0 0 -0.0
16/12/2022
36.73
 7,000 36.20 37.03 36.14 0 0 -0.0
15/12/2022
36.20
 26,000 37.92 37.92 35.90 0 0 -0.0
14/12/2022
37.92
 3,000 37.92 37.92 37.03 0 0 -0.0
13/12/2022
37.92
 2,400 37.80 37.92 37.74 0 0 -0.0
12/12/2022
37.80
 700 37.80 38.51 37.62 0 200 -0.0
09/12/2022
37.80
 9,000 37.92 37.92 37.80 5,000 0 0.3
08/12/2022
37.92
 3,700 37.92 37.92 37.33 0 0 0.0
07/12/2022
37.92
 6,000 38.51 39.58 37.92 0 0 0.0
06/12/2022
38.51
 2,300 38.75 38.75 38.45 100 0 0.0
05/12/2022
38.75
 5,100 39.40 39.70 38.39 200 0 0.0
02/12/2022
39.40
 3,700 39.46 39.46 38.04 0 0 -0.3
01/12/2022
39.46
 17,900 39.46 40.11 38.51 1,000 5,000 -0.3
30/11/2022
39.46
 13,500 39.70 39.70 38.51 1,100 100 0.1
29/11/2022
39.70
 14,300 39.10 40.58 38.57 0 0 0.1
28/11/2022
39.10
 2,300 39.64 39.99 38.81 900 0 0.1
25/11/2022
39.64
 2,200 39.40 39.64 37.44 0 0 -0.0
24/11/2022
39.40
 2,100 37.74 40.17 38.51 0 0 -0.0
23/11/2022
37.74
 26,300 38.51 38.51 37.74 0 0 -0.0
22/11/2022
38.51
 300 40.76 40.76 38.51 0 0 -0.0
21/11/2022
40.76
 100 38.16 40.76 40.76 0 0 -0.0
18/11/2022
38.16
 23,200 38.16 40.82 38.10 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |