CTCP Transimex (tms)

44.30
0
(0%)
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
(2024-10-14) 		-0.65 -1.45% 29,800 -4,783 -0.2
43
45.80
44.30
2 tháng
(2024-09-13) 		-1.07 -2.37% 115,500 -6,720 -0.3
43
48.95
44.30
3 tháng
(2024-08-14) 		-3.18 -6.69% 142,300 -159,459 -0.3
43
48.95
44.30
6 tháng
(2024-05-16) 		-6.13 -12.15% 525,100 -220,926 -3.4
43
50.43
44.30
12 tháng
(2023-11-20) 		3.64 8.94% 1,665,000 -510,419 -17.2
36.78
53.66
44.30
24 tháng
(2022-11-23) 		4.88 12.37% 5,149,700 -1,435,522 -68.8
32.38
53.66
44.30
36 tháng
(2021-11-29) 		-9.73 -18.01% 13,088,600 -957,582 -32.9
32.38
75.81
44.30
60 tháng
(2019-12-09) 		33.65 316.15% 36,718,190 -17,753,528 -597.9
10.18
75.81
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/06/2020
12.29
 5,400 12.15 12.29 12.08 0 0 0
15/06/2020
12.15
 6,020 11.92 12.31 11.81 0 0 0
12/06/2020
11.92
 2,910 12.08 12.08 11.81 0 0 0
11/06/2020
12.08
 11,440 12.33 12.54 12.08 0 0 0
10/06/2020
12.33
 16,240 12.04 12.38 12.13 0 0 0
09/06/2020
12.04
 1,150 12.24 12.38 11.92 0 0 0
08/06/2020
12.24
 4,280 12.24 12.59 12.15 1,100 0 0.0
05/06/2020
12.24
 3,530 12.29 12.29 12.24 0 0 0
04/06/2020
12.29
 6,390 11.90 12.65 12.15 1,700 0 0.0
03/06/2020
11.90
 1,160 11.74 11.90 11.69 0 1,100 -0.0
02/06/2020
11.74
 3,660 11.81 11.85 11.74 0 0 0
01/06/2020
11.81
 7,120 11.69 11.83 11.74 0 1,700 -0.0
29/05/2020
11.69
 250 11.78 11.83 11.55 10 0 0.0
28/05/2020
11.78
 20 11.46 11.78 11.55 0 0 0
27/05/2020
11.46
 400 11.78 11.83 11.46 0 0 0
26/05/2020
11.78
 270 11.55 11.78 11.55 0 0 0
25/05/2020
11.55
 190 11.65 11.78 11.55 0 0 0
22/05/2020
11.65
 20 11.60 11.92 11.65 0 0 0
21/05/2020
11.60
 490 11.83 12.20 11.51 0 0 0
20/05/2020
11.83
 1,280 11.51 11.92 11.46 10 0 0.0
19/05/2020
11.51
 120 11.83 11.99 11.51 0 0 0
18/05/2020
11.83
 5,080 11.71 11.83 11.71 0 0 0
15/05/2020
11.71
 10 12.10 12.10 11.71 0 0 0
14/05/2020
12.10
 2,350 12.10 12.26 11.65 10 0 0.0
13/05/2020
12.10
 4,620 11.74 12.13 12.10 4,490 0 0.1
12/05/2020
11.74
 13,830 11.90 12.15 11.53 1,220 0 0.0
11/05/2020
11.90
 10 11.97 11.97 11.90 0 0 0
08/05/2020
11.97
 5,650 11.74 11.97 11.00 0 4,490 -0.1
07/05/2020
11.74
 4,430 12.15 12.15 11.69 2,310 1,220 0.0
06/05/2020
12.15
 1,350 12.24 12.24 11.62 0 0 0
05/05/2020
12.24
 13,780 12.38 12.38 11.55 0 0 0
04/05/2020
12.38
 4,460 11.83 12.43 11.03 2,500 2,310 0.0
29/04/2020
11.83
 1,370 11.07 11.83 11.12 500 0 0.0
28/04/2020
11.07
 4,850 11.90 12.70 11.07 0 0 0
27/04/2020
11.90
 5,100 11.16 11.94 11.83 4,950 2,500 0.1
24/04/2020
11.16
 28,830 10.80 11.53 11.05 10,000 500 0.2
23/04/2020
10.80
 3,330 10.55 11.28 10.80 30 0 0.0
22/04/2020
10.55
 6,360 11.28 11.97 10.55 5,400 4,950 0.0
21/04/2020
11.28
 10,370 11.00 11.65 11.03 0 10,000 -0.3
20/04/2020
11.00
 170 11.46 11.69 11.00 40 30 0.0
17/04/2020
11.46
 7,510 11.62 11.62 11.28 0 5,400 -0.1
16/04/2020
11.62
 0 11.62 11.62 11.62 0 0 0
15/04/2020
11.62
 2,990 11.23 11.62 11.00 0 40 -0.0
14/04/2020
11.23
 290 11.44 11.46 11.23 0 0 0
13/04/2020
11.44
 6,900 11.05 11.81 11.44 6,840 0 0.2
10/04/2020
11.05
 120 10.64 11.05 10.13 0 0 0
09/04/2020
10.64
 10 11.28 11.28 10.64 0 0 0
08/04/2020
11.28
 11,910 11.28 11.69 11.00 20 7,960 -0.2
07/04/2020
11.28
 1,630 10.87 11.28 10.64 0 0 0
06/04/2020
10.87
 2,750 10.18 10.87 10.77 420 0 0.0
03/04/2020
10.18
 170 10.73 10.73 10.00 0 20 -0.0
01/04/2020
10.73
 700 11.51 11.51 10.73 0 0 0
31/03/2020
11.51
 2,460 11.71 11.71 10.91 0 420 -0.0
30/03/2020
11.71
 6,300 11.44 11.81 10.77 0 0 0
27/03/2020
11.44
 20 10.91 11.44 11.44 0 0 0
26/03/2020
10.91
 7,430 10.52 11.23 9.79 0 0 0
25/03/2020
10.52
 0 10.52 10.52 10.52 0 0 0
24/03/2020
10.52
 20 10.32 10.52 10.52 0 0 0
23/03/2020
10.32
 710 11.05 11.07 10.32 0 0 0
20/03/2020
11.05
 150 11.05 11.05 11.05 0 0 0
19/03/2020
11.05
 3,080 11.46 11.46 11.05 0 0 0
18/03/2020
11.46
 40 12.06 12.06 11.46 0 0 0
17/03/2020
12.06
 690 12.10 12.10 11.32 0 0 0
16/03/2020
12.10
 120 11.69 12.17 11.00 0 0 0
13/03/2020
11.69
 30,000 12.17 12.17 11.69 0 0 0
12/03/2020
12.17
 14,070 12.20 12.29 11.35 620 0 0.0
11/03/2020
12.20
 0 12.20 12.20 12.20 0 0 0
10/03/2020
12.20
 1,000 11.90 12.20 12.10 0 0 0
09/03/2020
11.90
 2,650 11.60 12.06 11.05 0 620 -0.0
06/03/2020
11.60
 1,510 11.71 12.20 11.60 0 0 0
05/03/2020
11.71
 1,510 11.69 12.20 11.71 0 0 0
04/03/2020
11.69
 1,750 12.15 12.15 11.69 0 0 0
03/03/2020
12.15
 1,000 12.13 12.15 12.10 0 0 0
02/03/2020
12.13
 15,120 11.51 12.20 11.46 0 0 0
28/02/2020
11.51
 3,220 11.49 11.92 11.51 0 0 0
27/02/2020
11.49
 2,010 11.69 12.26 11.49 0 0 0
26/02/2020
11.69
 70 12.24 12.29 11.69 0 0 0
25/02/2020
12.24
 110 12.38 12.38 11.83 0 0 0
24/02/2020
12.38
 840 12.65 12.65 11.83 0 0 0
21/02/2020
12.65
 20 12.61 12.65 12.65 20 0 0.0
20/02/2020
12.61
 5,090 13.07 13.07 12.17 10 0 0.0
19/02/2020
13.07
 100 12.47 13.07 12.84 0 0 0
18/02/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
18/02/2020
12.47
 4,840 12.20 13.04 12.38 0 20 -0.0
17/02/2020
12.20
 17,960 11.96 12.20 11.56 0 10 -0.0
14/02/2020
11.96
 230 11.96 12.16 11.96 30 0 0.0
13/02/2020
11.96
 12,530 11.74 12.12 11.74 20 0 0.0
12/02/2020
11.74
 5,120 11.72 11.96 11.74 0 0 0
11/02/2020
11.72
 6,530 11.56 11.74 11.64 2,530 30 0.1
10/02/2020
11.56
 20,010 11.32 11.76 11.18 0 20 -0.0
07/02/2020
11.32
 16,030 11.32 11.32 11.32 0 0 0
06/02/2020
11.32
 13,160 11.32 11.56 11.16 0 2,530 -0.1
05/02/2020
11.32
 880 11.16 11.32 11.16 0 0 0
04/02/2020
11.16
 400 11.16 11.16 11.00 0 0 0
03/02/2020
11.16
 210 11.36 11.36 10.96 0 0 0
31/01/2020
11.36
 610 11.56 11.56 11.36 0 0 0
30/01/2020
11.56
 980 11.18 11.56 11.56 980 0 0.0
22/01/2020
11.18
 10 11.56 11.56 11.18 0 0 0
21/01/2020
11.56
 10 11.30 11.56 11.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |