CTCP Transimex (tms)

33.85
1.25
(3.83%)
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
33.85
2 tháng
(2026-08-05) 		-5.25 -14.29% 17,100 -400 0
31.50
38.10
33.85
3 tháng
(2026-07-06) 		-6.20 -16.45% 33,700 -400 0
31.50
38.10
33.85
6 tháng
(2026-04-07) 		-9.30 -22.79% 163,900 -400 0
31.50
41.45
33.85
12 tháng
(2025-10-09) 		-9.68 -23.50% 342,400 -400 0
31.50
41.50
33.85
24 tháng
(2024-10-14) 		-11.53 -26.80% 984,100 -400 0
31.50
45.09
33.85
36 tháng
(2023-10-20) 		-9.47 -23.11% 2,852,600 -400 0
31.50
51.37
33.85
60 tháng
(2021-11-01) 		-16.61 -34.52% 16,734,200 -400 0
31
72.58
33.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
7.83
 3,400 8.08 8.15 7.83 0 0 0
23/10/2018
7.98
 250 7.98 7.98 7.88 0 0 0
22/10/2018
8.40
 440 8.03 8.40 8.03 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
8.22
 2,850 8.32 8.83 7.81 0 0 0
18/10/2018
8.33
 7,240 8.19 8.45 8.19 0 0 0
17/10/2018
8.42
 4,350 8.33 8.42 8.33 0 0 0
16/10/2018
8.33
 8,100 8.48 8.48 8.19 0 0 0
15/10/2018
8.63
 6,440 8.48 8.74 8.36 0 0 0
12/10/2018
8.33
 29,610 8.36 8.42 8.33 0 0 0
11/10/2018
8.45
 17,170 8.63 8.45 8.25 0 0 0
10/10/2018
8.63
 7,470 8.77 8.77 8.36 0 0 0
09/10/2018
8.48
 8,970 8.45 8.63 8.45 0 0 0
08/10/2018
8.63
 590 8.76 8.76 8.48 0 0 0
05/10/2018
8.76
 9,630 8.19 8.76 8.19 0 0 0
04/10/2018
8.19
 0 8.19 8.19 8.19 0 0 0
03/10/2018
8.19
 4,930 8.04 8.19 8.04 0 0 0
02/10/2018
8.16
 2,610 7.90 8.16 7.90 0 0 0
01/10/2018
8.07
 1,260 8.07 8.10 8.04 0 0 0
28/09/2018
8.07
 4,340 8.10 8.10 8.06 0 0 0
27/09/2018
8.10
 6,230 8.01 8.10 8.01 0 0 0
26/09/2018
8.01
 280 8.01 8.01 8.01 0 0 0
25/09/2018
8.01
 8,440 8.01 8.01 7.78 0 0 0
24/09/2018
7.78
 3,310 7.84 7.84 7.69 0 0 0
21/09/2018
7.66
 7,810 7.60 7.69 7.60 0 0 0
20/09/2018
7.60
 3,060 7.60 7.60 7.52 0 0 0
19/09/2018
7.60
 10,420 7.60 7.60 7.56 0 0 0
18/09/2018
7.60
 1,170 7.60 7.60 7.59 0 0 0
17/09/2018
7.59
 2,040 7.60 7.60 7.59 0 0 0
14/09/2018
7.60
 4,190 7.52 7.60 7.52 0 0 0
13/09/2018
7.53
 3,930 7.52 7.53 7.52 0 0 0
12/09/2018
7.52
 1,780 7.52 7.53 7.52 0 0 0
11/09/2018
7.52
 1,020 7.52 7.52 7.37 0 0 0
10/09/2018
7.52
 840 7.55 7.57 7.50 0 0 0
07/09/2018
7.46
 1,740 7.49 7.49 7.43 0 0 0
06/09/2018
7.46
 13,690 7.46 7.57 7.34 0 0 0
05/09/2018
7.57
 200 7.57 7.57 7.57 0 0 0
04/09/2018
7.57
 1,330 7.57 7.60 7.55 0 0 0
31/08/2018
7.57
 6,120 7.57 7.63 7.49 0 0 0
30/08/2018
7.57
 4,810 7.65 7.65 7.49 0 0 0
29/08/2018
7.57
 1,560 7.37 7.60 7.37 0 0 0
28/08/2018
7.49
 30 7.49 7.49 7.49 0 0 0
27/08/2018
7.49
 18,790 7.24 7.53 7.24 0 0 0
24/08/2018
7.49
 950 7.46 7.52 7.46 0 0 0
23/08/2018
7.60
 4,570 7.68 7.68 7.60 0 0 0
22/08/2018
7.55
 23,330 7.46 7.55 7.31 0 0 0
21/08/2018
7.60
 16,880 7.43 7.60 7.31 0 0 0
20/08/2018
7.49
 13,690 7.60 7.60 7.46 0 0 0
17/08/2018
7.57
 59,140 7.69 7.69 7.55 0 0 0
16/08/2018
7.55
 28,810 7.75 7.75 7.49 0 0 0
15/08/2018
8.01
 16,770 8.07 8.07 7.62 0 0 0
14/08/2018
7.60
 20,290 7.95 7.95 7.46 0 0 0
13/08/2018
7.55
 46,870 8.16 8.16 7.52 0 0 0
10/08/2018
8.04
 17,430 8.48 8.48 8.04 0 0 0
09/08/2018
8.04
 33,830 8.48 8.48 8.04 0 0 0
08/08/2018
8.04
 11,410 8.35 8.35 7.90 0 0 0
07/08/2018
8.28
 6,250 8.33 8.33 7.93 0 0 0
06/08/2018
8.04
 14,270 8.04 8.45 7.81 0 0 0
03/08/2018
8.31
 5,020 8.92 8.92 8.31 0 0 0
02/08/2018
8.92
 150 8.92 8.92 8.92 0 0 0
01/08/2018
9.01
 6,040 8.48 9.01 8.23 0 0 0
31/07/2018
8.57
 6,970 8.19 9.04 8.19 0 0 0
30/07/2018
8.58
 2,720 8.19 8.60 7.95 0 0 0
27/07/2018
8.04
 1,530 8.04 8.07 8.04 0 0 0
26/07/2018
8.19
 1,360 7.90 8.19 7.90 0 0 0
25/07/2018
8.39
 1,060 8.19 8.39 8.19 0 0 0
24/07/2018
8.28
 1,880 8.33 8.48 8.26 0 0 0
23/07/2018
8.48
 260 8.48 8.48 8.25 0 0 0
20/07/2018
8.76
 110 8.76 8.76 8.48 0 0 0
19/07/2018
8.76
 1,290 8.76 8.76 8.31 0 0 0
18/07/2018
8.76
 3,560 8.48 8.77 8.23 0 0 0
17/07/2018
8.76
 10 8.76 8.76 8.76 0 0 0
16/07/2018
8.72
 1,340 8.48 8.77 8.48 0 0 0
13/07/2018
8.77
 1,000 8.73 8.77 8.73 0 0 0
12/07/2018
8.74
 0 8.74 8.74 8.74 0 0 0
11/07/2018
8.74
 1,120 8.22 8.74 8.19 0 0 0
10/07/2018
8.17
 560 8.36 8.72 8.17 0 0 0
09/07/2018
8.22
 70 8.22 8.22 8.22 0 0 0
06/07/2018
8.77
 660 8.48 8.77 7.90 0 0 0
05/07/2018
8.42
 130 8.89 8.89 8.42 0 0 0
04/07/2018
8.63
 220 8.77 8.77 8.63 0 0 0
03/07/2018
9.01
 0 9.01 9.01 9.01 0 0 0
02/07/2018
9.01
 2,700 8.77 9.01 8.58 0 0 0
29/06/2018
8.80
 410 9.07 9.07 8.77 0 0 0
28/06/2018
8.80
 8,960 9.18 9.18 8.80 0 0 0
27/06/2018
8.77
 2,220 8.38 9.04 8.38 0 0 0
26/06/2018
8.77
 340 8.77 9.07 8.77 0 0 0
25/06/2018
8.77
 9,370 9.07 9.07 8.52 0 0 0
22/06/2018
9.15
 400 9.07 9.15 8.92 0 0 0
21/06/2018
9.36
 5,000 9.36 9.36 9.36 0 0 0
20/06/2018
8.77
 4,890 9.07 9.07 8.77 0 0 0
19/06/2018
9.07
 100 9.07 9.07 9.07 0 0 0
18/06/2018
9.36
 7,180 9.45 9.45 9.07 0 0 0
15/06/2018
8.92
 600 8.92 9.07 8.92 0 0 0
14/06/2018
8.92
 0 8.92 8.92 8.92 0 0 0
13/06/2018
8.92
 7,350 9.27 9.27 8.92 0 0 0
12/06/2018
8.82
 1,100 8.82 8.83 8.82 0 0 0
11/06/2018
8.82
 230 8.82 8.82 8.82 0 0 0
08/06/2018
9.12
 10,000 9.12 9.12 8.80 0 0 0
07/06/2018
9.12
 40 9.21 9.21 9.12 0 0 0
06/06/2018
9.27
 210 9.36 9.36 9.27 0 0 0

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