CTCP Transimex (tms)

44.70
-0.05
(-0.11%)
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
(2024-10-09) 		-0.25 -0.56% 29,200 -4,783 -0.2
43.95
45.80
44.70
2 tháng
(2024-09-09) 		-0.91 -1.99% 119,700 -6,320 -0.3
43.95
48.95
44.70
3 tháng
(2024-08-12) 		-2.03 -4.34% 145,900 -159,459 -0.3
43.95
48.95
44.70
6 tháng
(2024-05-13) 		-5.73 -11.35% 527,300 -221,726 -3.4
43.95
51.63
44.70
12 tháng
(2023-11-14) 		4.22 10.43% 1,669,000 -510,419 -17.2
36.78
53.66
44.70
24 tháng
(2022-11-21) 		2.12 4.98% 5,149,300 -1,435,522 -68.9
32.38
53.66
44.70
36 tháng
(2021-11-24) 		-9.14 -16.98% 13,489,400 -1,035,282 -39.6
32.38
75.81
44.70
60 tháng
(2019-12-05) 		33.74 307.69% 36,718,210 -17,753,528 -597.9
10.18
75.81
44.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2020
14.17
 3,230 14.35 14.35 14.17 0 230 -0.0
03/11/2020
14.35
 4,980 14.05 14.65 13.89 0 0 0
02/11/2020
14.05
 320 14.19 14.21 14.05 0 0 0
30/10/2020
14.19
 1,460 14.19 14.21 14.19 10 0 0.0
29/10/2020
14.19
 5,100 14.21 14.21 13.48 0 0 0
28/10/2020
14.21
 2,140 14.37 14.37 13.76 0 0 0
27/10/2020
14.37
 3,360 14.42 14.42 13.87 0 0 0
26/10/2020
14.42
 50 14.42 14.42 14.42 0 0 0
23/10/2020
14.42
 4,100 14.42 14.42 14.21 0 0 0
22/10/2020
14.42
 3,320 14.42 14.42 14.21 0 0 0
21/10/2020
14.42
 6,350 14.21 14.42 14.19 22,280 0 0.7
20/10/2020
14.21
 5,850 14.21 14.44 13.98 0 0 0
19/10/2020
14.21
 3,240 14.21 14.21 13.98 21,573 21,573 0
16/10/2020
14.21
 26,120 14.44 14.44 13.62 36,040 58,320 -0.7
15/10/2020
14.44
 2,810 14.53 14.60 13.53 0 0 0
14/10/2020
14.53
 0 14.53 14.53 14.53 0 0 0
13/10/2020
14.53
 2,170 14.21 14.53 14.01 0 0 0
12/10/2020
14.21
 2,340 14.67 15.02 14.21 0 0 0
09/10/2020
14.67
 420 14.67 14.83 14.67 300 0 0.0
08/10/2020
14.67
 9,600 14.67 14.67 14.24 0 0 0
07/10/2020
14.67
 8,210 14.65 14.67 14.63 0 0 0
06/10/2020
14.65
 14,570 14.65 14.67 14.44 1,070 300 0.0
05/10/2020
14.65
 530 14.40 14.86 14.65 10 0 0.0
02/10/2020
14.40
 2,850 14.53 14.53 14.21 0 0 0
01/10/2020
14.53
 6,630 14.40 14.53 13.98 700 1,070 -0.0
30/09/2020
14.40
 2,160 14.21 14.58 14.21 400 10 0.0
29/09/2020
14.21
 3,800 14.21 14.44 14.21 0 0 0
28/09/2020
14.21
 2,740 14.49 14.95 14.21 0 700 -0.0
25/09/2020
14.49
 1,780 14.21 14.49 14.19 0 400 -0.0
24/09/2020
14.21
 2,840 14.44 14.58 14.21 0 0 0
23/09/2020
14.44
 580 14.49 14.49 14.21 0 0 0
22/09/2020
14.49
 8,980 14.47 14.58 14.26 1,000 0 0.0
21/09/2020
14.47
 13,380 14.65 14.65 14.21 0 0 0
18/09/2020
14.65
 12,710 14.03 14.99 13.87 0 0 0
17/09/2020
14.03
 3,190 14.21 14.21 13.87 0 1,000 -0.0
16/09/2020
14.21
 8,020 14.42 14.42 13.87 0 0 0
15/09/2020
14.42
 1,020 14.21 14.44 14.31 0 0 0
14/09/2020
14.21
 1,120 14.14 14.21 14.14 0 0 0
11/09/2020
14.14
 6,370 13.82 14.19 13.80 0 0 0
10/09/2020
13.82
 3,110 13.98 14.37 13.82 0 0 0
09/09/2020
13.98
 4,100 14.40 14.40 13.89 0 0 0
08/09/2020
14.40
 8,160 14.40 14.49 13.89 1,010 0 0.0
07/09/2020
14.40
 8,830 13.76 14.44 13.76 0 0 0
04/09/2020
13.76
 18,770 13.34 14.14 13.07 0 0 0
03/09/2020
13.34
 30,770 12.47 13.34 12.47 0 1,010 -0.0
01/09/2020
12.47
 3,020 12.59 12.59 12.29 0 0 0
31/08/2020
12.59
 9,430 11.99 12.59 12.26 0 0 0
28/08/2020
11.99
 3,180 11.92 12.15 11.99 0 0 0
27/08/2020
11.92
 8,340 11.81 12.29 11.92 0 0 0
26/08/2020
11.81
 60 12.10 12.10 11.81 0 0 0
25/08/2020
12.10
 1,710 12.33 12.33 12.04 0 0 0
24/08/2020
12.33
 50 12.04 12.33 11.83 0 0 0
21/08/2020
12.04
 1,600 12.06 12.10 11.85 0 0 0
20/08/2020
12.06
 2,010 11.78 12.06 12.01 0 0 0
19/08/2020
11.78
 10 12.10 12.10 11.78 0 0 0
18/08/2020
12.10
 340 12.06 12.10 11.74 0 0 0
17/08/2020
12.06
 180 11.97 12.06 12.06 0 0 0
14/08/2020
11.97
 20 11.94 11.97 11.78 0 0 0
13/08/2020
11.94
 80 12.06 12.06 11.94 0 0 0
12/08/2020
12.06
 1,620 12.01 12.06 11.88 0 0 0
11/08/2020
12.01
 1,000 12.06 12.06 11.92 0 0 0
10/08/2020
12.06
 610 11.76 12.06 11.76 0 0 0
07/08/2020
11.76
 0 11.76 11.76 11.76 0 0 0
06/08/2020
11.76
 1,200 11.88 11.88 11.76 0 0 0
05/08/2020
11.88
 17,310 11.76 12.31 11.88 0 0 0
04/08/2020
11.76
 410 11.92 11.92 11.76 0 0 0
03/08/2020
11.92
 9,140 11.85 12.38 11.74 0 0 0
31/07/2020
11.85
 290 11.85 11.90 11.85 0 0 0
30/07/2020
11.85
 10 11.85 11.85 11.85 0 0 0
29/07/2020
11.85
 6,850 11.90 11.90 11.83 0 0 0
28/07/2020
11.90
 162,430 11.62 11.90 11.14 0 0 0
27/07/2020
11.62
 720 11.76 11.76 11.46 0 0 0
24/07/2020
11.76
 7,190 11.83 11.83 11.76 0 0 0
23/07/2020
11.83
 3,280 11.78 11.88 11.81 0 0 0
22/07/2020
11.78
 290 11.76 11.78 11.76 0 0 0
21/07/2020
11.76
 1,670 12.10 12.10 11.76 0 0 0
20/07/2020
12.10
 10 11.74 12.10 12.10 0 0 0
17/07/2020
11.74
 683,060 11.69 11.74 11.55 0 0 0
16/07/2020
11.69
 13,660 11.83 12.20 11.69 12,480 0 0.3
15/07/2020
11.83
 10 11.67 11.83 11.83 0 0 0
14/07/2020
11.67
 1,630 11.67 11.88 11.65 0 0 0
13/07/2020
11.67
 23,000 11.88 11.88 11.60 0 12,480 -0.3
10/07/2020
11.88
 500 11.81 11.88 11.81 0 0 0
09/07/2020
11.81
 2,230 11.90 11.90 11.81 0 0 0
08/07/2020
11.90
 211,010 11.90 11.90 11.62 0 0 0
07/07/2020
11.90
 7,100 11.83 11.90 11.83 0 0 0
06/07/2020
11.83
 2,510 11.90 11.92 11.83 0 0 0
03/07/2020
11.90
 3,810 11.85 11.92 11.83 0 0 0
02/07/2020
11.85
 790,430 11.78 11.85 11.28 0 0 0
01/07/2020
11.78
 750 11.83 11.83 11.78 0 0 0
30/06/2020
11.83
 170 11.60 11.83 11.23 0 0 0
29/06/2020
11.60
 900 12.33 12.33 11.60 0 0 0
26/06/2020
12.33
 790 11.90 12.33 11.58 0 0 0
25/06/2020
11.90
 5,500 11.90 11.90 11.60 0 0 0
24/06/2020
11.90
 389,520 11.92 11.92 11.53 0 0 0
23/06/2020
11.92
 206,930 11.76 11.92 11.55 0 0 0
22/06/2020
11.76
 1,620 11.92 11.92 11.76 0 0 0
19/06/2020
11.92
 6,610 11.88 11.92 11.74 0 0 0
18/06/2020
11.88
 3,650 12.13 12.13 11.83 0 0 0
17/06/2020
12.13
 820 12.29 12.29 11.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |