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)
22/03/2021
28.21
 157,900 27.36 28.21 26.04 0 0 0
19/03/2021
26.99
 180,400 25.62 26.99 24.53 0 0 0
18/03/2021
25.24
 65,900 25.81 25.81 24.20 0 0 0
17/03/2021
24.20
 43,300 24.20 24.20 24.20 0 0 0
16/03/2021
22.64
 66,000 22.15 22.64 22.13 0 0 0
15/03/2021
21.18
 137,300 19.81 21.18 19.81 0 0 0
12/03/2021
19.81
 32,200 20.10 20.10 19.81 0 0 0
11/03/2021
20.10
 539,200 20.00 20.10 19.58 0 0 0
10/03/2021
19.81
 32,500 20.19 20.19 19.81 0 0 0
09/03/2021
20.14
 45,000 19.81 20.29 19.58 0 0 0
08/03/2021
20.10
 72,500 20.05 20.10 19.34 0 0 0
05/03/2021
20.10
 63,000 19.91 20.19 19.39 0 0 0
04/03/2021
20.24
 335,100 20.05 20.66 20.05 0 0 0
03/03/2021
20.05
 49,100 19.81 20.24 19.81 0 0 0
02/03/2021
19.81
 565,300 18.63 19.81 18.63 0 0 0
01/03/2021
18.63
 33,300 18.40 18.87 18.40 0 0 0
26/02/2021
18.30
 20,400 18.05 18.40 18.05 0 0 0
25/02/2021
18.05
 15,200 18.07 18.35 18.02 0 0 0
24/02/2021
18.02
 9,800 18.21 18.21 17.97 0 0 0
23/02/2021
18.40
 13,300 18.30 18.54 18.21 0 0 0
22/02/2021
18.40
 59,100 18.40 18.87 18.30 0 0 0
19/02/2021
18.40
 17,600 18.07 18.40 18.02 0 0 0
18/02/2021
18.07
 29,700 18.26 18.40 17.93 0 0 0
17/02/2021
18.26
 30,100 17.93 18.49 17.93 0 0 0
09/02/2021
18.21
 38,900 18.21 18.87 17.74 0 0 0
08/02/2021
18.21
 10,700 19.11 19.11 18.16 0 0 0
05/02/2021
19.11
 100,400 18.26 19.11 18.26 0 0 0
04/02/2021
18.26
 40,500 19.15 19.15 18.26 0 0 0
03/02/2021
17.90
 48,400 16.09 17.90 16.09 0 0 0
02/02/2021
16.75
 14,700 16.42 16.75 15.69 0 0 0
01/02/2021
16.46
 16,400 17.22 17.22 15.80 0 0 0
29/01/2021
16.51
 13,500 16.51 16.94 16.46 0 0 0
28/01/2021
16.51
 139,700 16.51 17.03 16.25 0 0 0
27/01/2021
17.46
 29,600 17.69 17.93 17.46 0 0 0
26/01/2021
17.93
 25,700 17.93 17.93 17.46 0 0 0
25/01/2021
17.93
 36,600 17.93 18.14 17.93 0 0 0
22/01/2021
17.93
 9,800 17.60 17.93 17.46 0 0 0
21/01/2021
17.88
 13,200 17.36 17.88 17.36 0 0 0
20/01/2021
17.64
 41,900 17.46 17.93 16.98 0 0 0
19/01/2021
17.50
 47,800 17.93 17.93 17.34 0 0 0
18/01/2021
18.02
 45,900 18.16 18.16 17.46 0 0 0
15/01/2021
17.93
 27,400 18.07 18.07 17.36 0 0 0
14/01/2021
18.07
 35,400 17.93 18.07 16.98 0 0 0
13/01/2021
18.02
 93,100 17.93 18.07 17.79 0 0 0
12/01/2021
17.79
 26,300 17.74 17.81 17.46 0 0 0
11/01/2021
17.46
 15,300 17.69 17.83 17.46 0 0 0
08/01/2021
17.69
 99,400 17.31 17.69 17.31 0 0 0
07/01/2021
17.31
 47,100 16.79 17.36 16.75 0 0 0
06/01/2021
16.94
 62,500 16.94 16.94 16.51 0 0 0
05/01/2021
16.65
 11,500 16.79 16.98 16.65 0 0 0
04/01/2021
17.08
 19,500 17.03 17.22 16.98 0 0 0
31/12/2020
17.03
 18,170 16.87 17.17 16.87 0 0 0
30/12/2020
17.08
 65,700 17.08 17.15 16.70 0 0 0
29/12/2020
16.70
 99,790 16.09 16.75 15.99 0 0 0
28/12/2020
16.04
 88,070 16.04 16.28 15.95 0 0 0
25/12/2020
16.28
 97,810 16.51 16.70 16.28 0 0 0
24/12/2020
16.28
 19,740 16.65 16.70 15.76 0 0 0
23/12/2020
16.94
 34,230 16.75 16.96 16.68 0 0 0
22/12/2020
16.94
 83,270 17.22 17.22 16.75 0 0 0
21/12/2020
16.98
 81,600 17.93 17.93 16.75 0 0 0
18/12/2020
17.93
 40,630 17.46 18.40 17.43 0 0 0
17/12/2020
17.46
 72,570 16.04 17.50 16.04 0 0 0
16/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
16/12/2020
16.37
 91,600 16.37 16.37 15.47 0 0 0
15/12/2020
15.30
 104,850 15.38 15.38 14.98 0 0 0
14/12/2020
14.45
 80,240 14.05 14.45 13.52 0 0 0
11/12/2020
13.52
 202,530 13.56 14.15 13.24 0 0 0
10/12/2020
13.56
 172,050 14.29 14.69 13.56 0 0 0
09/12/2020
14.29
 142,110 15.14 15.14 14.29 0 0 0
08/12/2020
15.02
 36,840 15.18 15.18 15.02 0 0 0
07/12/2020
15.14
 26,860 15.14 15.46 14.86 0 0 0
04/12/2020
15.14
 35,350 14.98 15.18 14.98 0 0 0
03/12/2020
14.98
 78,820 14.98 15.10 14.82 0 0 0
02/12/2020
14.80
 383,000 14.73 14.98 14.57 0 0 0
01/12/2020
14.73
 20,190 14.65 14.73 14.19 0 0 0
30/11/2020
14.73
 3,010 14.73 14.78 14.25 0 0 0
27/11/2020
14.73
 9,110 14.73 14.73 14.65 0 0 0
26/11/2020
14.41
 397,510 14.73 14.73 14.25 0 0 0
25/11/2020
14.19
 11,570 14.19 14.90 14.19 0 0 0
24/11/2020
14.71
 15,660 14.09 14.71 13.60 0 0 0
23/11/2020
14.11
 2,700 14.98 14.98 14.03 0 0 0
20/11/2020
14.98
 195,690 15.18 15.30 14.25 0 0 0
19/11/2020
15.18
 15,650 15.63 15.63 13.97 0 0 0
18/11/2020
14.63
 6,920 14.57 14.73 14.17 0 0 0
17/11/2020
14.57
 24,870 14.47 14.57 13.68 0 0 0
16/11/2020
14.47
 26,610 13.95 14.53 13.68 0 0 0
13/11/2020
13.68
 222,980 13.64 13.88 13.28 0 0 0
12/11/2020
13.12
 18,370 12.75 13.28 12.75 0 0 0
11/11/2020
12.71
 7,250 12.67 12.71 12.67 0 0 0
10/11/2020
12.67
 1,520 12.75 12.75 12.67 0 0 0
09/11/2020
12.67
 18,390 12.53 12.67 12.47 0 0 0
06/11/2020
12.43
 7,270 12.35 12.51 12.35 0 0 0
05/11/2020
12.51
 30 11.96 12.51 11.96 0 0 0
04/11/2020
12.51
 3,230 12.55 12.55 12.51 0 0 0
03/11/2020
12.67
 4,980 12.41 12.93 12.27 0 0 0
02/11/2020
12.41
 320 12.41 12.55 12.41 0 0 0
30/10/2020
12.53
 1,460 12.55 12.55 12.53 0 0 0
29/10/2020
12.53
 5,100 12.14 12.53 11.90 0 0 0
28/10/2020
12.55
 2,140 12.35 12.55 12.14 0 0 0
27/10/2020
12.69
 3,360 12.73 12.73 12.25 0 0 0
26/10/2020
12.73
 50 12.73 12.73 12.73 0 0 0

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