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
(2024-10-15) 		0.20 0.45% 29,800 -4,783 -0.2
43
45.80
44.30
2 tháng
(2024-09-16) 		-1.31 -2.87% 113,600 -7,020 -0.3
43
48.95
44.30
3 tháng
(2024-08-16) 		-2.38 -5.10% 141,900 -159,459 -0.3
43
48.95
44.30
6 tháng
(2024-05-20) 		-4.92 -10% 479,000 -221,426 -3.4
43
49.68
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
(2022-11-25) 		2.90 7% 5,121,300 -1,435,522 -68.7
32.38
53.66
44.30
36 tháng
(2021-11-30) 		-12.02 -21.34% 12,970,500 -1,010,082 -32.9
32.38
75.81
44.30
60 tháng
(2019-12-11) 		33.14 296.83% 36,703,530 -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)
09/04/2019
11.30
 2,920 11.70 11.70 11.30 0 0 0
08/04/2019
11.70
 5,540 11.70 11.88 11.70 0 0 0
05/04/2019
11.70
 2,990 11.50 11.80 11.68 0 0 0
04/04/2019
11.50
 3,000 11.72 11.72 11.32 0 0 0
03/04/2019
11.72
 1,590 11.56 11.72 11.40 0 0 0
02/04/2019
11.56
 17,080 11.16 11.56 11.16 0 0 0
01/04/2019
11.16
 14,620 11.96 11.96 11.16 0 0 0
29/03/2019
11.96
 0 11.96 11.96 11.96 0 0 0
28/03/2019
11.96
 7,080 11.96 12.36 11.96 2,010 0 0.1
27/03/2019
11.96
 7,040 12.36 12.36 11.76 0 0 0
26/03/2019
12.36
 22,450 11.92 12.36 11.28 0 0 0
25/03/2019
11.92
 26,020 11.76 11.92 11.16 0 2,010 -0.1
22/03/2019
11.76
 520 11.78 11.78 11.74 0 0 0
21/03/2019
11.78
 250 11.96 11.96 11.78 0 0 0
20/03/2019
11.96
 3,250 12.32 12.32 11.96 0 0 0
19/03/2019
12.32
 8,480 12.34 12.34 12.16 800 0 0.0
18/03/2019
12.34
 8,170 12.36 12.36 11.82 0 0 0
15/03/2019
12.36
 4,030 12.36 12.36 12.36 3,910 0 0.1
14/03/2019
12.36
 13,660 12.24 12.72 11.98 950 800 0.0
13/03/2019
12.24
 40 11.96 12.24 11.96 0 0 0
12/03/2019
11.96
 8,890 11.56 12.36 11.68 4,460 3,910 0.0
11/03/2019
11.56
 2,920 11.96 12.72 11.56 950 950 0
08/03/2019
11.96
 4,260 11.56 11.96 11.20 0 0 0
07/03/2019
11.56
 5,470 11.30 11.76 11.50 4,400 4,460 -0.0
06/03/2019
11.30
 9,300 11.16 11.30 10.84 2,131,901 2,132,851 -0.0
05/03/2019
11.16
 10 11.16 11.16 11.16 0 0 0
04/03/2019
11.16
 12,090 10.76 11.16 10.76 0 4,400 -0.1
01/03/2019
10.76
 5,720 10.76 10.76 10.37 2,070,927 2,070,427 0.0
28/02/2019
10.76
 1,380 10.57 10.76 10.69 380 0 0.0
27/02/2019
10.57
 12,120 10.57 10.65 10.57 0 0 0
26/02/2019
10.57
 12,880 10.61 10.76 10.57 1,780,000 1,780,500 -0.0
25/02/2019
10.61
 5,540 10.76 11.16 10.57 290 0 0.0
22/02/2019
10.76
 520 10.76 11.40 10.76 440 380 0.0
21/02/2019
10.76
 230 10.88 10.88 10.61 0 0 0
20/02/2019
10.88
 420 10.84 10.88 10.76 0 290 -0.0
19/02/2019
10.84
 4,980 10.84 10.92 10.84 150 440 -0.0
18/02/2019
10.84
 10,700 10.76 10.84 10.76 0 0 0
15/02/2019
10.76
 20 10.76 10.76 10.76 0 0 0
14/02/2019
10.76
 19,240 10.57 10.84 10.05 0 150 -0.0
13/02/2019
10.57
 25,640 10.53 10.76 10.57 0 0 0
12/02/2019
10.53
 4,050 10.76 10.76 10.53 0 0 0
11/02/2019
10.76
 5,050 10.53 10.76 10.76 4,960 0 0.1
01/02/2019
10.53
 14,500 10.01 10.53 10.53 14,500 0 0.4
31/01/2019
10.01
 300 10.37 10.37 10.01 26,710 0 0.7
30/01/2019
10.37
 8,120 9.97 10.37 9.97 0 4,960 -0.1
29/01/2019
9.97
 14,510 9.97 10.17 9.97 0 14,500 -0.4
28/01/2019
9.97
 27,550 10.37 10.37 9.97 24,118 26,710 -0.0
25/01/2019
10.37
 14,230 9.97 10.57 10.37 14,000 0 0.4
24/01/2019
9.97
 0 9.97 9.97 9.97 0 0 0
23/01/2019
9.97
 24,590 9.91 10.47 9.67 0 24,110 -0.6
22/01/2019
9.91
 24,100 10.57 10.57 9.91 0 14,000 -0.4
21/01/2019
10.57
 10,490 10.37 10.57 9.97 0 0 0
18/01/2019
10.37
 460 10.45 10.53 10.05 0 0 0
17/01/2019
10.45
 13,340 10.29 10.53 10.37 12,220 0 0.3
16/01/2019
10.29
 5,270 10.27 10.29 10.25 300 0 0.0
15/01/2019
10.27
 2,410 10.27 10.27 9.69 0 0 0
14/01/2019
10.27
 6,550 10.33 10.33 9.97 0 5,280 -0.1
11/01/2019
10.33
 220 9.69 10.33 10.05 0 0 0
10/01/2019
9.69
 7,440 10.33 10.33 9.69 2,191,474 2,198,714 -0.2
09/01/2019
10.33
 9,620 10.37 10.37 9.81 1,510 0 0.0
08/01/2019
10.37
 1,470 10.25 10.37 10.37 1,470 0 0.0
07/01/2019
10.25
 220 10.37 10.37 10.25 10 0 0.0
04/01/2019
10.37
 6,670 10.37 10.37 9.65 0 1,510 -0.0
03/01/2019
10.37
 5,630 10.57 10.57 9.93 3,280 1,470 0.0
02/01/2019
10.57
 24,680 10.65 10.67 10.37 100 0 0.0
28/12/2018
10.65
 17,820 10.37 10.76 10.37 7,330 0 0.2
27/12/2018
10.37
 34,910 9.97 10.57 9.27 0 3,280 -0.1
26/12/2018
9.97
 52,030 9.33 9.97 8.85 10 100 -0.0
25/12/2018
9.33
 20,090 9.17 9.33 8.77 0 7,330 -0.2
24/12/2018
9.17
 0 9.17 9.17 9.17 0 0 0
21/12/2018
9.17
 3,540 9.17 9.33 9.09 0 0 0
20/12/2018
9.17
 13,280 9.01 9.53 8.97 12,400 0 0.3
19/12/2018
9.01
 3,450 8.77 9.07 8.73 0 0 0
18/12/2018
8.77
 13,430 8.91 9.07 8.57 32,640 0 0.7
17/12/2018
8.91
 19,270 8.91 8.91 8.85 142,500 142,400 0.0
14/12/2018
8.91
 2,100 8.89 8.93 8.89 0 0 0
13/12/2018
8.89
 38,280 9.13 9.13 8.89 0 32,640 -0.7
12/12/2018
9.13
 24,600 9.05 9.55 9.13 168,310 162,500 0.1
11/12/2018
9.05
 740 8.97 9.05 8.97 0 0 0
10/12/2018
8.97
 8,530 8.97 8.97 8.89 0 0 0
07/12/2018
8.97
 19,710 9.05 9.05 8.93 16,240 18,310 -0.0
06/12/2018
9.05
 220 9.09 9.09 9.05 26,000 0 0.6
05/12/2018
9.09
 5,500 9.09 9.17 8.59 190,550 167,110 0.5
04/12/2018
9.09
 17,270 9.17 9.17 9.01 80,800 17,000 1.5
03/12/2018
9.17
 29,420 9.17 9.17 8.97 0 26,000 -0.6
30/11/2018
9.17
 24,310 9.17 9.37 8.89 0 23,440 -0.5
29/11/2018
9.17
 84,070 9.53 9.53 8.87 9,790 80,800 -1.6
28/11/2018
9.53
 5,740 9.21 9.57 9.49 0 0 0
27/11/2018
9.21
 2,900 9.17 9.73 9.17 0 0 0
26/11/2018
9.17
 23,010 9.11 9.73 9.13 12,000 8,480 0.1
23/11/2018
9.11
 5,270 9.09 9.57 9.09 0 0 0
22/11/2018
9.09
 1,520 9.17 9.17 9.09 0 0 0
21/11/2018
9.17
 23,560 9.09 9.17 8.77 9,590 12,000 -0.1
20/11/2018
9.09
 3,000 9.09 9.13 9.07 0 0 0
19/11/2018
9.09
 3,000 9.05 9.11 8.77 0 0 0
16/11/2018
9.05
 13,500 8.89 9.05 8.69 0 9,590 -0.2
15/11/2018
8.89
 3,780 8.91 8.97 8.89 0 0 0
14/11/2018
8.91
 1,300 9.13 9.13 8.91 0 0 0
13/11/2018
9.13
 7,320 9.13 9.13 8.77 0 0 0
12/11/2018
9.13
 2,000 9.17 9.17 9.13 23,880 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |