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)
08/09/2021
33.92
 64,400 33.20 34.53 31.77 0 0 0
07/09/2021
33.20
 146,500 31.36 33.51 30.18 0 0 0
06/09/2021
31.36
 212,600 29.31 31.36 29.16 0 100 -0.0
01/09/2021
29.31
 78,600 28.65 29.31 28.44 0 0 0
31/08/2021
28.65
 94,800 27.78 29.06 28.03 0 0 0
30/08/2021
27.78
 71,400 27.32 27.88 27.37 0 0 0
27/08/2021
27.32
 22,000 26.91 27.37 26.91 0 0 0
26/08/2021
26.91
 45,000 26.65 27.88 26.65 0 0 0
25/08/2021
26.65
 15,900 26.29 26.75 26.34 0 0 0
24/08/2021
26.29
 35,000 26.75 26.80 26.04 0 0 0
23/08/2021
26.75
 88,700 26.80 26.80 25.94 0 0 0
20/08/2021
26.80
 95,300 27.37 27.37 26.50 0 0 0
19/08/2021
27.37
 62,200 27.73 27.88 26.09 0 0 0
18/08/2021
27.73
 53,700 27.37 27.88 27.27 0 0 0
17/08/2021
27.37
 54,000 28.08 28.08 27.37 0 0 0
16/08/2021
28.08
 75,100 27.78 28.39 27.37 0 0 0
13/08/2021
27.78
 43,700 28.24 28.24 27.62 0 0 0
12/08/2021
28.24
 113,200 29.41 29.57 28.19 0 0 0
11/08/2021
29.41
 164,800 28.39 29.67 28.39 0 0 0
10/08/2021
28.39
 102,800 27.47 28.39 27.37 0 0 0
09/08/2021
27.47
 98,100 27.16 27.62 26.91 1,200 0 0.1
06/08/2021
27.16
 77,500 27.37 28.13 27.16 0 0 0
05/08/2021
27.37
 85,200 27.27 27.37 26.24 0 0 0
04/08/2021
27.27
 233,700 29.16 29.16 27.16 200 1,200 -0.1
03/08/2021
29.16
 172,400 30.18 30.59 29.16 0 0 0
02/08/2021
30.18
 180,800 31.31 31.31 29.62 0 0 0
30/07/2021
31.31
 167,000 30.03 31.41 29.67 0 200 -0.0
29/07/2021
30.03
 28,700 30.18 30.18 29.52 0 0 0
28/07/2021
30.18
 49,800 30.39 30.69 29.52 0 0 0
27/07/2021
30.39
 90,500 30.18 30.69 29.16 0 0 0
26/07/2021
30.18
 88,400 28.70 30.18 28.75 0 0 0
23/07/2021
28.70
 39,300 30.03 30.69 28.70 1,200 0 0.1
22/07/2021
30.03
 154,000 28.08 30.03 27.88 100 0 0.0
21/07/2021
28.08
 42,200 27.37 28.13 27.11 0 0 0
20/07/2021
27.37
 21,000 28.03 28.03 27.11 0 1,200 -0.1
19/07/2021
28.03
 64,400 28.13 28.13 26.55 0 100 -0.0
16/07/2021
28.13
 44,000 27.11 28.13 26.24 0 0 0
15/07/2021
27.11
 50,000 27.11 27.11 25.58 0 0 0
14/07/2021
27.11
 14,600 26.80 27.27 26.75 0 0 0
13/07/2021
26.80
 8,800 26.09 27.11 26.34 0 0 0
12/07/2021
26.09
 104,900 27.88 27.88 25.94 0 0 0
09/07/2021
27.88
 61,400 28.29 28.29 27.62 0 0 0
08/07/2021
28.29
 42,200 28.44 29.16 27.42 0 0 0
07/07/2021
28.44
 19,500 27.88 28.65 26.65 3,200 0 0.2
06/07/2021
27.88
 38,100 29.41 29.52 27.88 0 0 0
05/07/2021
29.41
 137,300 28.13 29.67 28.13 0 0 0
02/07/2021
28.13
 40,200 28.60 28.60 27.73 0 3,200 -0.2
01/07/2021
28.60
 97,600 27.37 28.65 27.62 0 0 0
30/06/2021
27.37
 58,900 26.60 27.37 26.60 0 0 0
29/06/2021
26.60
 38,600 26.86 26.86 26.60 0 0 0
28/06/2021
26.86
 19,700 26.86 27.11 26.60 0 0 0
25/06/2021
26.86
 9,700 26.60 27.01 26.60 0 0 0
24/06/2021
26.60
 51,100 27.01 27.11 26.60 0 0 0
23/06/2021
27.01
 24,000 26.60 27.62 26.34 0 0 0
22/06/2021
26.60
 22,100 27.11 27.57 26.55 0 0 0
21/06/2021
27.11
 58,500 26.80 28.65 26.86 20,000 0 1.1
18/06/2021
26.80
 107,600 25.32 26.80 25.32 0 0 0
17/06/2021
25.32
 30,300 25.32 25.53 24.81 3,900 0 0.2
16/06/2021
25.32
 33,900 25.78 25.78 24.61 300 0 0.0
15/06/2021
25.78
 105,500 24.12 25.78 25.53 0 20,000 -1.0
14/06/2021
24.12
 64,900 22.56 24.12 23.53 0 3,900 -0.2
11/06/2021
22.56
 25,600 22.00 23.02 22.05 0 300 -0.0
10/06/2021
22.00
 21,700 22.05 22.15 22.00 0 0 0
09/06/2021
22.05
 49,400 22.46 22.56 22.00 0 0 0
08/06/2021
22.46
 23,500 23.28 23.33 22.46 0 0 0
07/06/2021
23.28
 31,400 22.51 23.48 22.41 0 0 0
04/06/2021
22.51
 28,200 22.76 22.76 22.25 0 0 0
03/06/2021
22.76
 30,100 22.51 22.76 22.25 0 0 0
02/06/2021
22.51
 13,500 22.61 22.61 22.05 0 0 0
01/06/2021
22.61
 6,800 23.22 23.28 22.61 0 0 0
31/05/2021
23.22
 23,800 23.22 23.53 22.51 0 0 0
28/05/2021
23.22
 39,400 23.79 23.79 22.51 0 0 0
27/05/2021
23.79
 18,100 23.97 23.97 22.76 0 0 0
26/05/2021
23.97
 33,500 24.25 24.25 22.94 0 0 0
25/05/2021
24.25
 9,500 24.30 24.30 23.35 0 0 0
24/05/2021
24.30
 74,600 23.02 24.55 22.56 0 0 0
21/05/2021
23.02
 35,500 24.04 24.04 23.02 0 0 0
20/05/2021
24.04
 15,000 24.30 24.30 23.38 0 0 0
19/05/2021
24.30
 15,600 24.66 24.81 23.81 0 0 0
18/05/2021
24.66
 20,800 24.66 25.42 23.84 0 0 0
17/05/2021
24.66
 18,100 25.42 25.42 24.35 0 0 0
14/05/2021
25.42
 22,500 25.47 25.73 25.07 0 0 0
13/05/2021
25.47
 31,400 25.88 25.88 24.81 0 0 0
12/05/2021
25.88
 21,400 26.09 26.19 25.07 0 0 0
11/05/2021
26.09
 77,000 24.55 26.24 24.55 0 0 0
10/05/2021
24.55
 44,200 24.71 24.81 23.79 0 0 0
07/05/2021
24.71
 51,600 24.71 25.07 24.09 11,300 0 0.5
06/05/2021
24.71
 13,600 25.47 25.47 24.71 100 0 0.0
05/05/2021
25.47
 37,800 25.58 25.58 24.55 0 0 0
04/05/2021
25.58
 17,400 26.09 26.09 24.55 1,000 0 0.1
29/04/2021
26.09
 27,600 26.55 26.60 25.07 300 0 0.0
28/04/2021
26.55
 66,300 25.73 26.55 24.35 2,100 0 0.1
27/04/2021
25.73
 84,600 25.58 25.73 24.04 23,600 400 1.1
26/04/2021
25.58
 20,300 26.50 26.50 24.71 0 0 0
23/04/2021
26.50
 6,200 27.01 27.01 25.63 0 0 0
22/04/2021
27.01
 12,200 27.27 27.27 26.09 0 0 0
20/04/2021
27.27
 21,800 27.52 27.52 26.09 500 0 0.0
19/04/2021
27.52
 3,000 27.83 27.83 26.60 0 0 0
16/04/2021
27.83
 7,000 28.13 28.13 26.65 0 200 -0.0
15/04/2021
28.13
 170,900 27.62 28.13 25.73 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |