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)
22/06/2016
17.98
 55,400 17.70 18.11 17.43 93,320 0 6.1
21/06/2016: Cổ tức tiền mặt tỉ lệ: 5%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/06/2016
17.70
 55,770 17.05 18.11 17.02 66,800 0 4.3
20/06/2016
17.05
 1,040 16.93 17.05 16.70 20 0 0.0
17/06/2016
16.93
 5,070 17.64 17.87 16.93 81,040 0 6.1
16/06/2016
17.64
 19,530 17.05 17.64 16.70 390,270 0 29.3
15/06/2016
17.05
 1,790 17.17 17.17 17.05 60 0 0.0
14/06/2016
17.17
 520 17.17 17.17 17.05 10 0 0.0
13/06/2016
17.17
 5,010 17.17 17.40 17.05 1,080 0 0.1
10/06/2016
17.17
 13,330 17.05 17.17 17.05 60 0 0.0
09/06/2016
17.05
 5,230 17.17 17.64 17.05 1,050 0 0.1
08/06/2016
17.17
 7,180 17.17 17.87 17.17 101,220 0 7.3
07/06/2016
17.17
 11,810 17.40 17.87 16.93 259,640 0 18.7
06/06/2016
17.40
 14,750 16.35 17.40 16.46 646,020 0 46.5
03/06/2016
16.35
 12,530 16.23 17.17 16.23 1,300 500 0.1
02/06/2016
16.23
 1,360 16.23 16.23 16.11 0 100 -0.0
01/06/2016
16.23
 1,550 16.35 16.35 15.99 480 0 0.0
31/05/2016
16.35
 3,120 16.35 16.35 16.35 40 970 -0.1
30/05/2016
16.35
 330 16.35 16.35 16.35 320 10 0.0
27/05/2016
16.35
 2,720 16.35 16.35 16.23 2,020 0 0.1
26/05/2016
16.35
 2,750 16.35 16.35 15.88 620 0 0.0
25/05/2016
16.35
 160 16.35 16.35 16.35 0 0 0
24/05/2016
16.35
 4,660 16.35 16.35 16.35 200 0 0.0
23/05/2016
16.35
 1,100 16.58 16.58 16.35 800 0 0.1
20/05/2016
16.58
 12,350 16.35 16.58 15.88 10,030 0 0.7
19/05/2016
16.35
 740 16.23 16.46 15.99 170 570 -0.0
18/05/2016
16.23
 1,080 16.46 16.46 15.76 470 0 0.0
17/05/2016
16.46
 3,460 16.23 16.46 16.11 180 0 0.0
16/05/2016
16.23
 3,040 15.99 16.23 15.41 280 0 0.0
13/05/2016
15.99
 13,450 16.35 16.35 15.88 60 0 0.0
12/05/2016
16.35
 8,460 15.88 16.35 15.76 670 1,000 -0.0
11/05/2016
15.88
 4,460 15.88 15.88 15.05 2,390 0 0.2
10/05/2016
15.88
 1,080 15.64 15.99 15.29 80 1,000 -0.1
09/05/2016
15.64
 2,940 15.88 15.88 15.29 0 0 0
06/05/2016
15.88
 6,460 15.52 15.88 15.52 116,390 1,000 7.1
05/05/2016
15.52
 9,850 15.88 16.11 15.52 90 0 0.0
04/05/2016
15.88
 3,730 16.23 16.23 15.88 1,160 1,340 -0.0
29/04/2016
16.23
 4,930 16.23 16.23 15.99 620 0 0.0
28/04/2016
16.23
 11,040 16.23 16.35 15.99 1,710 0 0.1
27/04/2016
16.23
 2,390 16.11 16.23 15.88 690 0 0.0
26/04/2016
16.11
 12,110 16.23 16.23 15.99 10,060 360 0.7
25/04/2016
16.23
 16,620 16.23 16.23 15.88 10,520 2,200 0.6
22/04/2016
16.23
 24,310 15.76 16.23 15.76 5,270 800 0.3
21/04/2016
15.76
 5,320 15.76 15.76 15.29 4,520 200 0.3
20/04/2016
15.76
 10,360 15.52 15.76 15.64 5,660 0 0.4
19/04/2016
15.52
 15,030 16.23 16.23 15.52 9,730 200 0.6
15/04/2016
16.23
 11,770 15.99 16.23 15.64 6,730 0 0.5
14/04/2016
15.99
 7,110 16.35 16.35 15.88 2,220 100 0.1
13/04/2016
16.35
 17,430 15.99 16.46 15.41 7,980 2,140 0.4
12/04/2016
15.99
 42,610 16.82 16.82 15.64 19,250 900 1.2
11/04/2016
16.82
 20,760 16.70 17.17 15.76 6,500 0 0.5
08/04/2016
16.70
 30,890 15.64 16.70 15.76 8,150 0 0.6
07/04/2016
15.64
 133,540 14.70 15.64 13.76 29,270 870 1.7
06/04/2016
14.70
 12,220 15.76 15.76 14.70 10,000 0 0.6
05/04/2016
15.76
 28,440 16.93 16.93 15.76 20,000 0 1.3
04/04/2016
16.93
 9,740 18.11 18.11 16.93 9,120 0 0.7
01/04/2016
18.11
 35,890 19.40 19.40 18.11 35,100 0 2.7
31/03/2016
19.40
 3,630 20.81 20.81 19.40 1,080 0 0.1
30/03/2016
20.81
 3,880 22.34 22.34 20.81 670 200 0.0
29/03/2016
22.34
 380 23.52 23.52 21.87 210 0 0.0
28/03/2016
23.52
 10 23.52 23.52 23.52 0 10 -0.0
25/03/2016
23.52
 270 23.75 23.75 23.52 0 0 0
24/03/2016
23.75
 30 24.23 24.23 23.75 0 0 0
23/03/2016
24.23
 170 24.93 24.93 23.75 170 20 0.0
22/03/2016
24.93
 40 23.75 24.93 23.75 30 20 0.0
21/03/2016
23.75
 350 24.93 26.11 23.75 210 0 0.0
18/03/2016
24.93
 470 23.52 24.93 23.40 230 0 0.0
17/03/2016
23.52
 120 24.46 24.46 23.28 20 0 0.0
16/03/2016
24.46
 400 24.70 24.70 23.28 70 140 -0.0
15/03/2016
24.70
 120 24.93 25.87 23.40 90 0 0.0
14/03/2016
24.93
 920 24.70 25.87 24.93 370 200 0.0
11/03/2016
24.70
 100 23.52 24.70 23.75 100 0 0.0
10/03/2016
23.52
 500 23.28 23.52 22.34 400 0 0.0
09/03/2016
23.28
 0 23.28 23.28 23.28 0 0 0
08/03/2016
23.28
 590 21.87 23.28 21.87 490 40 0.0
07/03/2016
21.87
 440 21.87 21.99 21.76 20 0 0.0
04/03/2016
21.87
 1,400 20.46 21.87 21.40 390 0 0.0
03/03/2016
20.46
 130 21.87 21.87 20.46 0 0 0
02/03/2016
21.87
 2,170 21.99 21.99 21.05 220 0 0.0
01/03/2016
21.99
 800 21.87 21.99 20.34 10 170 -0.0
29/02/2016
21.87
 3,300 20.81 21.87 19.52 900 2,030 -0.1
26/02/2016
20.81
 50 19.64 20.81 20.81 50 0 0.0
25/02/2016
19.64
 840 21.05 21.05 19.64 20 0 0.0
24/02/2016
21.05
 30 19.76 21.05 21.05 30 10 0.0
23/02/2016
19.76
 1,280 21.17 21.17 19.76 530 1,270 -0.1
22/02/2016
21.17
 430 20.93 21.17 19.76 430 30 0.0
19/02/2016
20.93
 480 20.93 20.93 20.93 30 480 -0.0
18/02/2016
20.93
 240 21.29 21.29 19.99 220 240 -0.0
17/02/2016
21.29
 270 20.93 21.29 21.05 20 30 -0.0
16/02/2016
20.93
 310 20.46 21.17 20.81 50 130 -0.0
15/02/2016
20.46
 340 20.81 20.81 19.40 130 210 -0.0
05/02/2016
20.81
 0 20.81 20.81 20.81 0 0 0
04/02/2016
20.81
 110 20.46 20.81 20.81 110 0 0.0
03/02/2016
20.46
 420 19.29 20.46 18.82 100 0 0.0
02/02/2016
19.29
 1,280 19.87 20.70 19.29 1,180 580 0.1
01/02/2016
19.87
 220 20.81 21.40 19.87 220 0 0.0
29/01/2016
20.81
 250 20.70 20.81 20.81 250 0 0.0
28/01/2016
20.70
 240 19.76 20.93 18.93 40 0 0.0
27/01/2016
19.76
 660 21.17 21.17 19.76 240 0 0.0
26/01/2016
21.17
 1,120 21.17 21.17 21.17 1,110 0 0.1
25/01/2016
21.17
 60 20.93 21.17 21.05 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |