CTCP Transimex (tms)

44.30
0
(0%)

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)
09/11/2018
9.17
6,300 9.17 9.17 8.89 0 0 0
08/11/2018
9.17
13,040 9.13 9.17 8.77 0 0 0
07/11/2018
9.13
29,450 9.13 9.17 8.89 0 23,880 -0.5
06/11/2018
9.13
2,700 8.97 9.17 8.97 0 0 0
05/11/2018
8.97
5,460 8.97 9.17 8.85 0 0 0
02/11/2018
8.97
1,610 8.51 8.97 8.53 0 0 0
01/11/2018
8.51
6,300 8.69 8.95 8.51 0 0 0
31/10/2018
8.69
4,420 8.47 8.75 8.49 0 0 0
30/10/2018
8.47
4,860 8.73 8.73 8.47 0 0 0
29/10/2018
8.73
3,580 8.95 8.97 8.39 0 0 0
26/10/2018
8.95
1,660 8.57 8.95 8.57 0 0 0
25/10/2018
8.57
1,310 9.19 9.19 8.57 0 0 0
24/10/2018
9.19
3,400 9.37 9.57 9.19 0 0 0
23/10/2018
9.37
250 9.87 9.87 9.25 0 0 0
22/10/2018
9.87
440 9.65 9.87 9.43 0 0 0
19/10/2018: Cổ tức tiền mặt tỉ lệ: 15%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/10/2018
9.65
2,850 9.79 10.37 9.17 0 0 0
18/10/2018
9.79
7,240 9.89 9.92 9.61 0 0 0
17/10/2018
9.89
4,350 9.79 9.89 9.79 0 0 0
16/10/2018
9.79
8,100 10.13 10.13 9.61 0 0 0
15/10/2018
10.13
6,440 9.79 10.27 9.82 0 0 0
12/10/2018
9.79
29,610 9.92 9.92 9.79 7,500 0 0.2
11/10/2018
9.92
17,170 10.13 10.13 9.68 0 0 0
10/10/2018
10.13
7,470 9.96 10.30 9.82 0 0 0
09/10/2018
9.96
8,970 10.13 10.13 9.92 0 7,500 -0.2
08/10/2018
10.13
590 10.28 10.28 9.96 10 0 0.0
05/10/2018
10.28
9,630 9.61 10.28 9.61 0 0 0
04/10/2018
9.61
0 9.61 9.61 9.61 0 0 0
03/10/2018
9.61
4,930 9.58 9.61 9.44 0 0 0
02/10/2018
9.58
2,610 9.48 9.58 9.27 0 0 0
01/10/2018
9.48
1,260 9.48 9.51 9.44 0 0 0
28/09/2018
9.48
4,340 9.51 9.51 9.46 0 0 0
27/09/2018
9.51
6,230 9.41 9.51 9.41 0 0 0
26/09/2018
9.41
280 9.41 9.41 9.41 0 0 0
25/09/2018
9.41
8,440 9.13 9.41 9.13 0 0 0
24/09/2018
9.13
3,310 9.00 9.20 9.03 0 0 0
21/09/2018
9.00
7,810 8.93 9.03 8.93 0 0 0
20/09/2018
8.93
3,060 8.93 8.93 8.82 0 0 0
19/09/2018
8.93
10,420 8.93 8.93 8.88 0 0 0
18/09/2018
8.93
1,170 8.91 8.93 8.91 0 0 0
17/09/2018
8.91
2,040 8.93 8.93 8.91 0 0 0
14/09/2018
8.93
4,190 8.84 8.93 8.82 0 0 0
13/09/2018
8.84
3,930 8.82 8.84 8.82 0 0 0
12/09/2018
8.82
1,780 8.82 8.84 8.82 0 0 0
11/09/2018
8.82
1,020 8.82 8.82 8.65 0 0 0
10/09/2018
8.82
840 8.76 8.89 8.81 0 0 0
07/09/2018
8.76
1,740 8.76 8.79 8.72 0 0 0
06/09/2018
8.76
13,690 8.89 8.89 8.62 20 0 0.0
05/09/2018
8.89
200 8.89 8.89 8.89 0 0 0
04/09/2018
8.89
1,330 8.89 8.93 8.86 0 0 0
31/08/2018
8.89
6,120 8.89 8.96 8.79 0 20 -0.0
30/08/2018
8.89
4,810 8.89 8.98 8.79 2,680 0 0.1
29/08/2018
8.89
1,560 8.79 8.93 8.65 0 0 0
28/08/2018
8.79
30 8.79 8.79 8.79 0 0 0
27/08/2018
8.79
18,790 8.79 8.84 8.50 0 2,680 -0.1
24/08/2018
8.79
950 8.93 8.93 8.76 0 0 0
23/08/2018
8.93
4,570 8.86 9.01 8.93 2,970 0 0.1
22/08/2018
8.86
23,330 8.93 8.93 8.58 54,951 0 1.4
21/08/2018
8.93
16,880 8.79 8.93 8.58 27,260 0 0.7
20/08/2018
8.79
13,690 8.89 8.93 8.76 3,600 2,970 0.0
17/08/2018
8.89
59,140 8.86 9.03 8.86 19,720 54,960 -0.9
16/08/2018
8.86
28,810 9.41 9.41 8.79 42,735 27,260 0.4
15/08/2018
9.41
16,770 8.93 9.48 8.94 12,430 3,600 0.2
14/08/2018
8.93
20,290 8.86 9.34 8.76 470 19,720 -0.5
13/08/2018
8.86
46,870 9.44 9.58 8.82 5,000 42,730 -1.0
10/08/2018
9.44
17,430 9.44 9.96 9.44 5,000 12,430 -0.2
09/08/2018
9.44
33,830 9.44 9.96 9.44 13,690 470 0.4
08/08/2018
9.44
11,410 9.72 9.80 9.27 0 5,000 -0.1
07/08/2018
9.72
6,250 9.44 9.79 9.31 0 5,000 -0.1
06/08/2018
9.44
14,270 9.75 9.92 9.17 0 13,690 -0.4
03/08/2018
9.75
5,020 10.47 10.47 9.75 500 0 0.0
02/08/2018
10.47
150 10.58 10.58 10.47 0 0 0
01/08/2018
10.58
6,040 10.06 10.58 9.67 0 0 0
31/07/2018
10.06
6,970 10.08 10.61 9.61 220 500 -0.0
30/07/2018
10.08
2,720 9.44 10.10 9.34 0 0 0
27/07/2018
9.44
1,530 9.61 9.61 9.44 0 0 0
26/07/2018
9.61
1,360 9.85 9.85 9.27 250 220 0.0
25/07/2018
9.85
1,060 9.72 9.85 9.61 0 0 0
24/07/2018
9.72
1,880 9.96 9.96 9.70 0 0 0
23/07/2018
9.96
260 10.28 10.28 9.68 0 250 -0.0
20/07/2018
10.28
110 10.28 10.28 9.96 0 0 0
19/07/2018
10.28
1,290 10.28 10.28 9.75 480 0 0.0
18/07/2018
10.28
3,560 10.28 10.30 9.67 0 0 0
17/07/2018
10.28
10 10.23 10.28 10.28 0 0 0
16/07/2018
10.23
1,340 10.30 10.30 9.96 0 480 -0.0
13/07/2018
10.30
1,000 10.27 10.30 10.25 0 0 0
12/07/2018
10.27
0 10.27 10.27 10.27 0 0 0
11/07/2018
10.27
1,120 9.60 10.27 9.61 0 0 0
10/07/2018
9.60
560 9.65 10.23 9.60 10 0 0.0
09/07/2018
9.65
70 10.30 10.30 9.65 0 0 0
06/07/2018
10.30
660 9.89 10.30 9.27 0 0 0
05/07/2018
9.89
130 10.13 10.44 9.89 0 0 0
04/07/2018
10.13
220 10.58 10.58 10.13 0 0 0
03/07/2018
10.58
0 10.58 10.58 10.58 0 0 0
02/07/2018
10.58
2,700 10.34 10.58 10.08 0 0 0
29/06/2018
10.34
410 10.34 10.64 10.30 10 0 0.0
28/06/2018
10.34
8,960 10.30 10.78 10.34 8,460 0 0.3
27/06/2018
10.30
2,220 10.30 10.61 9.84 0 0 0
26/06/2018
10.30
340 10.30 10.64 10.30 0 0 0
25/06/2018
10.30
9,370 10.75 10.75 10.01 0 8,460 -0.2
22/06/2018
10.75
400 10.99 10.99 10.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |