CTCP Transimex (tms)

32.60
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
(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)
04/01/2022
41.80
 24,800 41.14 42.07 40.76 0 0 0
31/12/2021
40.98
 8,400 41.25 41.47 40.98 0 0 0
30/12/2021
41.25
 13,700 40.16 41.25 39.94 0 0 0
29/12/2021
40.22
 8,100 40.11 40.22 39.89 0 0 0
28/12/2021
40.22
 4,100 40.98 40.98 40.16 0 0 0
27/12/2021
40.98
 18,500 41.47 41.47 39.89 0 0 0
24/12/2021
41.25
 50,200 41.75 41.75 38.80 0 0 0
23/12/2021
40.16
 54,800 42.57 42.62 40.16 0 0 0
22/12/2021
42.84
 130,800 44.26 44.26 42.07 0 0 0
21/12/2021
44.75
 48,000 43.71 44.75 43.17 0 0 0
20/12/2021
44.75
 82,100 45.63 45.63 44.26 0 0 0
17/12/2021
45.63
 87,100 46.06 46.06 45.08 0 0 0
16/12/2021
46.06
 74,300 46.50 46.50 45.08 0 0 0
15/12/2021
46.23
 64,000 46.50 46.50 45.08 0 0 0
14/12/2021
46.23
 77,200 46.99 46.99 45.08 0 0 0
13/12/2021
46.44
 54,800 43.77 46.44 43.77 0 0 0
10/12/2021
46.44
 66,400 46.94 46.99 45.90 0 0 0
09/12/2021
46.44
 97,200 44.81 46.99 44.81 0 0 0
08/12/2021
46.06
 110,200 46.12 46.12 45.08 0 0 0
07/12/2021
45.35
 23,200 45.30 45.35 44.26 0 0 0
06/12/2021
45.35
 96,700 44.31 46.66 43.71 0 0 0
03/12/2021
46.66
 79,500 47.76 47.76 45.08 0 0 0
02/12/2021
47.76
 104,100 47.26 48.41 46.39 0 0 0
01/12/2021
48.79
 74,800 49.72 49.72 47.43 0 0 0
30/11/2021
49.72
 228,200 45.46 50.27 45.02 0 0 0
29/11/2021
47.70
 118,100 48.90 48.90 45.52 0 0 0
26/11/2021
48.90
 66,200 49.12 49.12 47.26 0 0 0
25/11/2021
49.12
 120,500 47.54 49.18 47.05 0 0 0
24/11/2021
47.54
 214,900 44.97 48.14 43.44 0 0 0
23/11/2021
45.02
 42,900 45.02 45.35 43.71 0 0 0
22/11/2021
45.02
 63,400 46.39 46.39 43.71 0 0 0
19/11/2021
45.35
 125,500 43.71 45.35 43.44 0 0 0
18/11/2021
44.81
 60,300 45.68 45.68 44.53 0 0 0
17/11/2021
45.57
 100,900 45.90 45.90 44.81 0 0 0
16/11/2021
45.68
 97,200 45.68 45.84 44.75 0 0 0
15/11/2021
45.68
 63,900 46.44 46.44 44.31 0 0 0
12/11/2021
45.73
 125,300 43.99 46.17 43.99 0 0 0
11/11/2021
46.28
 99,400 46.44 46.55 45.35 0 0 0
10/11/2021
46.55
 106,500 47.05 47.54 45.90 0 0 0
09/11/2021
48.41
 148,400 48.52 48.63 46.88 0 0 0
08/11/2021
48.58
 120,500 48.63 49.12 47.59 0 0 0
05/11/2021
48.63
 290,300 50.27 50.27 46.99 0 0 0
04/11/2021
47.59
 166,400 43.49 47.59 43.49 0 0 0
03/11/2021
46.23
 151,000 47.54 47.54 43.71 0 0 0
02/11/2021
45.35
 287,200 44.37 45.35 43.22 0 0 0
01/11/2021
44.37
 215,300 44.20 44.53 42.51 0 0 0
29/10/2021
41.64
 131,900 40.38 42.51 39.40 0 0 0
28/10/2021
40.49
 221,100 37.98 40.60 37.10 0 0 0
27/10/2021
37.98
 134,800 37.16 37.98 36.99 0 0 0
26/10/2021
37.16
 31,500 36.83 37.32 36.61 0 0 0
25/10/2021
36.83
 44,800 37.16 37.37 36.77 0 0 0
22/10/2021
37.43
 45,700 37.65 37.65 37.05 0 0 0
21/10/2021
37.65
 48,800 37.21 37.70 37.16 0 0 0
20/10/2021
38.08
 88,400 37.16 38.25 37.16 0 0 0
19/10/2021
38.25
 133,400 37.16 38.36 37.10 0 0 0
18/10/2021
37.81
 87,500 37.21 37.98 37.10 0 0 0
15/10/2021
37.98
 91,500 37.16 38.19 37.10 0 0 0
14/10/2021
37.65
 134,400 39.29 39.29 37.59 0 0 0
13/10/2021
38.52
 100,900 37.16 38.74 36.99 0 0 0
12/10/2021
36.94
 94,400 36.99 37.48 36.94 0 0 0
11/10/2021
37.48
 95,500 38.19 38.19 37.16 0 0 0
08/10/2021
37.76
 85,400 38.14 38.19 37.21 0 0 0
07/10/2021
38.19
 105,300 37.70 38.19 37.16 0 0 0
06/10/2021
37.70
 187,000 37.48 38.63 37.16 0 0 0
05/10/2021
38.63
 115,100 38.80 38.80 37.16 0 0 0
04/10/2021
39.34
 134,800 38.80 39.89 37.70 0 0 0
01/10/2021
38.80
 150,500 36.83 39.29 36.50 0 0 0
30/09/2021
36.83
 96,300 34.42 36.83 34.42 0 0 0
29/09/2021
34.42
 50,800 33.88 34.92 32.51 0 0 0
28/09/2021
33.93
 181,800 31.47 34.42 31.47 0 0 0
27/09/2021
32.51
 30,900 33.28 33.28 32.13 0 0 0
24/09/2021
33.28
 21,700 33.66 33.71 32.13 0 0 0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/09/2021
33.71
 68,500 34.92 34.92 32.89 0 0 0
22/09/2021
33.26
 58,400 32.84 33.50 32.55 0 0 0
21/09/2021
33.45
 164,300 32.84 33.97 32.13 0 0 0
20/09/2021
33.50
 88,300 35.38 35.38 33.50 0 0 0
17/09/2021
35.38
 84,600 35.38 35.85 34.39 0 0 0
16/09/2021
35.81
 169,900 34.16 36.33 32.84 0 0 0
15/09/2021
34.20
 79,400 32.69 34.20 32.69 0 0 0
14/09/2021
33.45
 104,400 33.07 34.16 32.69 0 0 0
13/09/2021
34.16
 177,900 32.55 34.16 31.28 0 0 0
10/09/2021
32.69
 69,800 32.55 33.02 32.46 0 0 0
09/09/2021
32.74
 178,000 30.19 32.79 30.19 0 0 0
08/09/2021
31.28
 64,400 30.62 31.84 29.30 0 0 0
07/09/2021
30.62
 146,500 29.01 30.90 27.83 0 0 0
06/09/2021
28.92
 212,600 27.36 28.92 26.89 0 0 0
01/09/2021
27.03
 78,600 26.65 27.03 26.23 0 0 0
31/08/2021
26.42
 94,800 25.85 26.80 25.85 0 0 0
30/08/2021
25.62
 71,400 25.24 25.71 25.24 0 0 0
27/08/2021
25.19
 22,000 24.82 25.24 24.82 0 0 0
26/08/2021
24.82
 45,000 24.58 25.71 24.58 0 0 0
25/08/2021
24.58
 15,900 24.67 24.67 24.30 0 0 0
24/08/2021
24.25
 35,000 24.15 24.72 24.01 0 0 0
23/08/2021
24.67
 88,700 24.48 24.67 23.92 0 0 0
20/08/2021
24.72
 95,300 25.24 25.24 24.44 0 0 0
19/08/2021
25.24
 62,200 25.71 25.71 24.06 0 0 0
18/08/2021
25.57
 53,700 25.24 25.71 25.15 0 0 0
17/08/2021
25.24
 54,000 25.29 25.48 25.24 0 0 0
16/08/2021
25.90
 75,100 25.62 26.18 25.24 0 0 0
13/08/2021
25.62
 43,700 25.48 26.04 25.48 0 0 0

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