CTCP Transimex (tms)

41.50
-1.50
(-3.49%)
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)
21/06/2018
10.99
 5,000 10.30 10.99 10.99 5,000 0 0.2
20/06/2018
10.30
 4,890 10.64 10.64 10.30 0 0 0
19/06/2018
10.64
 100 10.99 10.99 10.64 0 0 0
18/06/2018
10.99
 7,180 10.47 11.09 10.64 6,800 5,000 0.1
15/06/2018
10.47
 600 10.47 10.64 10.47 0 0 0
14/06/2018
10.47
 0 10.47 10.47 10.47 0 0 0
13/06/2018
10.47
 7,350 10.35 10.88 10.47 7,010 6,800 0.0
12/06/2018
10.35
 1,100 10.35 10.37 10.35 0 0 0
11/06/2018
10.35
 230 10.71 10.71 10.35 0 0 0
08/06/2018
10.71
 10,000 10.71 10.71 10.34 7,000 7,010 -0.0
07/06/2018
10.71
 40 10.88 10.88 10.71 0 0 0
06/06/2018
10.88
 210 10.95 10.99 10.88 0 0 0
05/06/2018
10.95
 8,160 10.99 10.99 10.95 8,120 7,000 0.0
04/06/2018
10.99
 9,060 10.87 11.13 10.92 6,020 0 0.2
01/06/2018
10.87
 3,760 10.16 10.87 10.87 3,760 0 0.1
31/05/2018
10.16
 9,120 10.30 10.99 10.16 0 8,120 -0.2
30/05/2018
10.30
 8,630 10.95 10.95 10.30 0 6,020 -0.2
29/05/2018
10.95
 110 11.16 11.16 10.95 0 0 0
28/05/2018
11.16
 1,300 10.92 11.16 10.64 0 0 0
25/05/2018
10.92
 2,370 10.71 10.92 10.32 0 0 0
24/05/2018
10.71
 1,170 11.19 11.19 10.71 0 0 0
23/05/2018
11.19
 0 11.19 11.19 11.19 0 0 0
22/05/2018
11.19
 620 11.73 11.73 11.19 0 0 0
21/05/2018
11.73
 130 11.50 11.73 11.50 0 0 0
18/05/2018
11.50
 170 11.98 11.98 11.50 0 0 0
17/05/2018
11.98
 6,150 11.50 12.02 11.33 4,190 0 0.1
16/05/2018
11.50
 610 11.67 11.67 11.18 0 0 0
15/05/2018
11.67
 4,280 11.33 11.67 11.33 0 0 0
14/05/2018
11.33
 10,140 10.82 11.33 10.82 1,950 4,190 -0.1
11/05/2018
10.82
 6,830 10.47 11.06 10.82 0 0 0
10/05/2018
10.47
 11,860 10.30 10.95 10.30 8,900 0 0.3
09/05/2018
10.30
 5,020 10.56 10.88 10.13 0 1,950 -0.1
08/05/2018
10.56
 420 10.54 10.80 10.56 223,000 200,000 0.7
07/05/2018
10.54
 10,350 10.80 10.80 10.54 9,900 8,900 0.0
04/05/2018
10.80
 620 10.30 10.80 10.75 580 0 0.0
03/05/2018
10.30
 24,670 10.99 10.99 10.23 17,020 23,000 -0.2
02/05/2018
10.99
 10,020 10.92 11.16 10.99 10,000 9,900 0.0
27/04/2018
10.92
 880 10.64 10.92 10.64 0 570 -0.0
26/04/2018
10.64
 20,330 10.95 11.33 10.64 13,500 17,020 -0.1
24/04/2018
10.95
 11,020 10.95 11.50 10.95 10,900 10,000 0.0
23/04/2018
10.95
 1,210 11.71 11.71 10.95 0 0 0
20/04/2018
11.71
 19,600 11.73 11.73 10.92 5,560 13,500 -0.3
19/04/2018
11.73
 13,410 11.73 11.73 10.95 10,000 10,900 -0.0
18/04/2018
11.73
 24,530 11.13 11.90 10.52 17,010 0 0.6
17/04/2018
11.13
 6,160 11.13 11.47 11.13 5,000 5,560 -0.0
16/04/2018
11.13
 16,340 11.14 11.16 11.13 15,000 10,000 0.2
13/04/2018
11.14
 19,250 11.16 11.16 10.99 10,000 17,010 -0.2
12/04/2018
11.16
 11,910 10.92 11.18 10.92 8,500 5,000 0.1
11/04/2018
10.92
 16,400 11.40 11.47 10.92 15,450 15,000 0.0
10/04/2018
11.40
 11,100 11.40 11.43 10.64 0 10,000 -0.3
09/04/2018
11.40
 15,690 10.99 11.67 10.76 14,880 8,500 0.2
06/04/2018
10.99
 26,810 10.82 11.57 10.95 6,600 15,450 -0.3
05/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
05/04/2018
10.82
 6,460 11.13 11.90 10.82 0 0 0
04/04/2018
11.13
 16,680 11.07 11.81 11.07 0 14,880 -0.6
03/04/2018
11.07
 8,580 11.26 12.05 11.07 0 6,600 -0.3
02/04/2018
11.26
 4,920 11.81 11.95 11.26 0 0 0
30/03/2018
11.81
 3,430 11.48 12.09 11.81 0 0 0
29/03/2018
11.48
 1,180 11.78 12.03 11.48 70 0 0.0
28/03/2018
11.78
 110 12.36 12.36 11.78 0 0 0
27/03/2018
12.36
 2,840 12.36 12.36 11.59 0 0 0
26/03/2018
12.36
 2,820 12.00 12.36 11.40 0 70 -0.0
23/03/2018
12.00
 1,140 12.00 12.00 11.26 0 0 0
22/03/2018
12.00
 100 12.06 12.06 12.00 0 0 0
21/03/2018
12.06
 350 11.32 12.09 11.78 0 0 0
20/03/2018
11.32
 6,700 11.89 11.89 11.32 1,580 0 0.1
19/03/2018
11.89
 210 11.54 12.33 11.89 0 0 0
16/03/2018
11.54
 650 11.54 11.54 11.54 0 0 0
15/03/2018
11.54
 4,640 11.81 11.81 11.52 0 1,580 -0.1
14/03/2018
11.81
 120 11.81 11.81 11.54 0 0 0
13/03/2018
11.81
 9,260 11.26 12.05 11.26 10 0 0.0
12/03/2018
11.26
 1,990 11.26 11.76 11.26 0 0 0
09/03/2018
11.26
 1,100 11.13 11.26 11.13 0 0 0
08/03/2018
11.13
 540 10.99 11.13 11.06 0 10 -0.0
07/03/2018
10.99
 300 11.54 11.54 10.99 0 0 0
06/03/2018
11.54
 4,900 11.30 11.70 11.30 0 0 0
05/03/2018
11.30
 70 11.89 11.89 11.30 0 0 0
02/03/2018
11.89
 450 11.26 11.89 11.54 0 0 0
01/03/2018
11.26
 1,120 11.81 11.89 11.26 0 0 0
28/02/2018
11.81
 1,370 11.91 11.91 11.73 0 0 0
27/02/2018
11.91
 920 11.54 11.92 11.54 0 0 0
26/02/2018
11.54
 4,610 12.14 12.14 11.54 10 0 0.0
23/02/2018
12.14
 5,200 11.67 12.28 10.93 3,450 0 0.2
22/02/2018
11.67
 100 11.35 11.67 11.67 0 0 0
21/02/2018
11.35
 11,520 12.20 12.20 11.35 0 0 0
13/02/2018
12.20
 3,660 12.03 12.22 11.26 0 3,450 -0.1
12/02/2018
12.03
 4,700 11.26 12.05 11.67 750 0 0.0
09/02/2018
11.26
 1,790 11.15 11.26 10.71 30 0 0.0
08/02/2018
11.15
 5,280 11.46 11.50 11.14 0 0 0
07/02/2018
11.46
 3,460 10.74 11.47 10.74 0 750 -0.0
06/02/2018
10.74
 15,530 11.26 11.40 10.71 0 30 -0.0
05/02/2018
11.26
 1,990 11.54 11.54 11.26 0 0 0
02/02/2018
11.54
 13,230 12.36 12.50 11.54 2,300 0 0.1
01/02/2018
12.36
 57,430 12.33 12.80 12.10 10 0 0.0
31/01/2018
12.33
 17,870 12.88 12.97 12.33 250 0 0.0
30/01/2018
12.88
 2,700 12.50 12.88 12.36 0 2,300 -0.1
29/01/2018
12.50
 1,300 12.66 12.66 12.50 0 0 0
26/01/2018
12.66
 6,640 12.91 13.63 12.66 0 250 -0.0
25/01/2018
12.91
 7,610 13.24 13.46 12.91 270 0 0.0
22/01/2018
13.24
 0 13.24 13.24 13.24 0 0 0
19/01/2018
13.24
 3,030 12.91 13.24 12.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |