CTCP Transimex (tms)

42.50
-0.50
(-1.16%)
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)
29/08/2017
16.86
 5,500 17.48 17.48 16.53 0 0 0
28/08/2017
17.48
 740 16.34 17.48 16.83 0 100 -0.0
25/08/2017
16.34
 580 16.34 16.34 16.34 0 0 0
24/08/2017
16.34
 2,980 16.37 17.43 16.34 0 0 0
23/08/2017
16.37
 50 16.34 16.37 16.37 0 0 0
22/08/2017
16.34
 1,610 16.97 16.97 16.34 0 0 0
21/08/2017
16.97
 0 16.97 16.97 16.97 0 0 0
18/08/2017
16.97
 5,740 16.61 17.13 16.10 510 0 0.0
17/08/2017
16.61
 4,420 17.16 17.16 16.34 0 0 0
16/08/2017
17.16
 10 16.86 17.16 17.16 0 0 0
15/08/2017
16.86
 3,150 16.34 17.16 16.34 0 510 -0.0
14/08/2017
16.34
 240 16.34 16.91 16.34 0 0 0
11/08/2017
16.34
 1,660 17.13 17.13 16.15 0 0 0
10/08/2017
17.13
 100 16.34 17.13 17.13 0 0 0
09/08/2017
16.34
 2,510 16.61 17.27 16.34 0 0 0
08/08/2017
16.61
 3,230 17.35 17.35 16.61 0 0 0
07/08/2017
17.35
 4,210 17.43 17.43 16.37 1,420 0 0.1
04/08/2017
17.43
 460 17.54 17.54 16.37 30 0 0.0
03/08/2017
17.54
 6,590 17.68 17.68 16.53 5,000 0 0.3
02/08/2017
17.68
 4,850 18.19 18.19 16.94 310 1,420 -0.1
01/08/2017
18.19
 510 18.25 18.25 18.19 460 30 0.0
31/07/2017
18.25
 6,280 17.16 18.33 17.16 5,860 5,000 0.1
28/07/2017
17.16
 15,590 16.07 17.19 16.89 10 310 -0.0
27/07/2017
16.07
 2,500 15.80 16.34 15.93 0 460 -0.0
26/07/2017
15.80
 5,860 16.34 16.34 15.80 0 5,860 -0.3
25/07/2017
16.34
 0 16.34 16.34 16.34 0 0 0
24/07/2017
16.34
 10,120 16.31 17.38 15.80 110 0 0.0
21/07/2017
16.31
 4,870 16.34 16.34 15.80 0 0 0
20/07/2017
16.34
 100 16.89 16.89 16.34 0 0 0
19/07/2017
16.89
 220 16.61 16.89 16.89 0 110 -0.0
18/07/2017
16.61
 1,090 15.93 16.75 16.07 0 0 0
17/07/2017
15.93
 640 15.93 16.72 15.93 0 0 0
14/07/2017
15.93
 750 16.89 16.89 15.80 140 0 0.0
13/07/2017
16.89
 0 16.89 16.89 16.89 0 0 0
12/07/2017
16.89
 600 16.07 16.89 16.72 0 0 0
11/07/2017
16.07
 140 16.07 16.07 16.07 0 140 -0.0
10/07/2017
16.07
 890 16.89 16.89 16.07 0 0 0
07/07/2017
16.89
 130 16.34 16.89 15.39 0 0 0
06/07/2017
16.34
 650 17.16 17.16 16.34 0 0 0
05/07/2017
17.16
 410 16.89 17.16 15.74 0 0 0
04/07/2017
16.89
 900 16.89 16.89 15.80 0 0 0
03/07/2017
16.89
 890 17.43 17.43 16.34 0 0 0
30/06/2017
17.43
 990 16.89 17.43 15.80 0 0 0
29/06/2017
16.89
 1,470 17.16 17.16 16.89 90 0 0.0
28/06/2017
17.16
 860 17.43 17.43 17.16 810 0 0.1
27/06/2017
17.43
 20 17.43 17.43 17.43 0 0 0
26/06/2017
17.43
 250 16.86 17.43 16.89 0 90 -0.0
23/06/2017
16.86
 1,170 16.89 17.02 16.86 0 810 -0.1
22/06/2017
16.89
 20 16.89 16.89 16.89 0 0 0
21/06/2017
16.89
 210 16.89 16.89 15.77 0 0 0
20/06/2017
16.89
 2,310 17.02 17.02 16.89 0 0 0
19/06/2017
17.02
 0 17.02 17.02 17.02 0 0 0
16/06/2017
17.02
 0 17.02 17.02 17.02 0 0 0
15/06/2017
17.02
 1,330 17.02 17.02 16.89 860 0 0.1
14/06/2017
17.02
 500 17.02 17.02 17.02 0 0 0
13/06/2017
17.02
 0 17.02 17.02 17.02 0 0 0
12/06/2017
17.02
 1,650 17.02 17.02 17.02 0 860 -0.1
09/06/2017
17.02
 1,200 16.20 17.16 16.61 0 0 0
08/06/2017
16.20
 1,000 17.13 17.13 16.20 0 0 0
07/06/2017
17.13
 0 17.13 17.13 17.13 0 0 0
06/06/2017
17.13
 0 17.13 17.13 17.13 0 0 0
05/06/2017
17.13
 7,530 17.13 17.43 16.20 0 0 0
02/06/2017
17.13
 8,250 16.61 17.16 16.20 0 0 0
01/06/2017
16.61
 15,690 16.07 17.19 16.20 0 0 0
31/05/2017
16.07
 8,660 15.80 16.07 15.80 0 0 0
30/05/2017
15.80
 1,010 15.80 16.20 15.80 0 0 0
29/05/2017
15.80
 4,510 15.66 16.34 15.80 0 0 0
26/05/2017
15.66
 4,900 15.52 15.80 15.52 0 0 0
25/05/2017
15.52
 4,000 15.93 15.93 15.52 0 0 0
24/05/2017
15.93
 0 15.93 15.93 15.93 0 0 0
23/05/2017
15.93
 1,800 15.80 15.93 15.66 0 0 0
22/05/2017
15.80
 510 15.80 15.80 15.80 0 0 0
19/05/2017
15.80
 230 16.07 16.07 15.28 0 0 0
18/05/2017
16.07
 7,240 15.28 16.07 15.80 0 0 0
17/05/2017
15.28
 10 16.07 16.07 15.28 0 0 0
16/05/2017
16.07
 1,940 16.07 16.07 15.80 0 0 0
15/05/2017
16.07
 3,730 15.52 16.07 15.80 0 0 0
12/05/2017
15.52
 167,680 15.52 15.52 15.52 0 0 0
11/05/2017
15.52
 7,420 15.80 15.80 15.52 460 0 0.0
10/05/2017
15.80
 6,320 15.52 15.80 15.39 0 0 0
09/05/2017
15.52
 1,750 15.52 15.52 14.90 0 0 0
08/05/2017
15.52
 860 14.84 15.52 14.98 0 460 -0.0
05/05/2017
14.84
 5,360 15.01 15.52 14.79 50 0 0.0
04/05/2017
15.01
 7,030 14.71 15.71 15.01 0 0 0
03/05/2017
14.71
 5,580 15.52 15.52 14.71 0 0 0
28/04/2017
15.52
 1,840 14.84 15.77 15.12 100 50 0.0
27/04/2017
14.84
 39,010 15.52 15.52 14.84 0 0 0
26/04/2017
15.52
 3,010 15.80 15.80 15.52 0 0 0
25/04/2017
15.80
 610 15.52 15.80 14.60 0 100 -0.0
24/04/2017
15.52
 5,840 15.93 16.07 15.52 0 0 0
21/04/2017
15.93
 0 15.93 15.93 15.93 0 0 0
20/04/2017
15.93
 4,040 15.93 15.93 14.98 0 0 0
19/04/2017
15.93
 1,510 15.50 15.93 15.50 0 0 0
18/04/2017
15.50
 1,410 15.52 16.07 15.01 0 0 0
17/04/2017
15.52
 19,670 15.55 16.34 14.52 0 0 0
14/04/2017
15.55
 4,880 14.54 15.55 14.16 0 0 0
13/04/2017
14.54
 1,010 14.19 14.54 14.16 0 0 0
12/04/2017
14.19
 5,010 14.43 14.71 13.89 0 0 0
11/04/2017
14.43
 1,310 14.71 14.71 14.03 0 0 0
10/04/2017
14.71
 1,410 14.43 14.71 14.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |