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
(2024-10-16) 		-1.60 -3.63% 29,000 -4,290 -0.2
42.50
45.80
42.50
2 tháng
(2024-09-16) 		-3.11 -6.81% 114,200 -6,890 -0.3
42.50
48.95
42.50
3 tháng
(2024-08-19) 		-4.14 -8.87% 137,300 -6,190 -0.3
42.50
48.95
42.50
6 tháng
(2024-05-20) 		-6.72 -13.66% 479,600 -66,197 -3.3
42.50
49.68
42.50
12 tháng
(2023-11-21) 		2.81 7.07% 1,665,600 -355,190 -17.1
36.78
53.66
42.50
24 tháng
(2022-11-28) 		1.65 4.05% 5,119,700 -1,280,293 -68.6
32.38
53.66
42.50
36 tháng
(2021-12-01) 		-12.77 -23.10% 12,742,900 -867,553 -33.7
32.38
75.81
42.50
60 tháng
(2019-12-12) 		31.40 282.75% 36,704,120 -17,598,299 -597.8
10.18
75.81
42.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2010
5.40
 0 5.40 5.40 5.40 0 0 0
02/11/2010
5.40
 2,030 5.44 5.44 5.40 0 0 0
01/11/2010
5.44
 0 5.44 5.44 5.44 0 0 0
29/10/2010
5.44
 5,000 5.22 5.44 5.44 0 0 0
28/10/2010
5.22
 0 5.22 5.22 5.22 0 0 0
27/10/2010
5.22
 2,010 5.29 5.29 5.22 0 0 0
26/10/2010
5.29
 5,000 5.25 5.29 5.29 0 0 0
25/10/2010
5.25
 1,000 5.12 5.25 5.25 0 0 0
22/10/2010
5.12
 3,000 5.12 5.12 5.12 0 0 0
21/10/2010
5.12
 10 5.18 5.18 5.12 0 0 0
20/10/2010
5.18
 5,000 5.01 5.18 5.18 0 0 0
19/10/2010
5.01
 5,000 4.84 5.01 5.01 0 0 0
18/10/2010
4.84
 1,000 4.84 4.84 4.84 0 0 0
15/10/2010
4.84
 10 5.09 5.09 4.84 0 0 0
14/10/2010
5.09
 20 5.18 5.18 5.09 0 0 0
13/10/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
13/10/2010
5.18
 10,500 4.95 5.18 4.79 0 0 0
12/10/2010
4.95
 8,810 4.77 4.95 4.65 500 0 0.0
11/10/2010
4.77
 36,160 4.55 4.77 4.47 0 0 0
08/10/2010
4.55
 6,270 4.55 4.62 4.53 0 0 0
07/10/2010
4.55
 1,280 4.53 4.76 4.55 0 0 0
06/10/2010
4.53
 3,460 4.53 4.53 4.47 0 1,260 -0.0
05/10/2010
4.53
 0 4.53 4.53 4.53 0 0 0
04/10/2010
4.53
 70,060 4.77 4.77 4.53 0 0 0
01/10/2010
4.77
 6,840 4.99 4.99 4.76 0 0 0
30/09/2010
4.99
 58,680 4.98 4.99 4.92 0 0 0
29/09/2010
4.98
 58,520 4.84 4.99 4.84 0 0 0
28/09/2010
4.84
 17,010 4.77 4.84 4.84 0 0 0
27/09/2010
4.77
 25,440 4.74 4.77 4.70 0 0 0
24/09/2010
4.74
 63,210 4.70 4.74 4.50 0 0 0
23/09/2010
4.70
 43,020 4.62 4.70 4.47 0 0 0
22/09/2010
4.62
 29,840 4.52 4.62 4.52 0 0 0
21/09/2010
4.52
 25,070 4.47 4.52 4.40 0 0 0
20/09/2010
4.47
 19,690 4.46 4.47 4.25 0 0 0
17/09/2010
4.46
 13,090 4.46 4.53 4.40 0 0 0
16/09/2010
4.46
 13,480 4.28 4.46 4.32 0 0 0
15/09/2010
4.28
 12,710 4.20 4.28 4.17 0 0 0
14/09/2010
4.20
 10,160 4.05 4.20 4.08 0 0 0
13/09/2010
4.05
 21,440 3.95 4.05 3.80 0 0 0
10/09/2010
3.95
 34,600 3.77 3.95 3.88 0 12,000 -0.3
09/09/2010
3.77
 5,320 3.94 4.00 3.74 0 0 0
08/09/2010
3.94
 6,900 3.88 3.94 3.68 0 0 0
07/09/2010
3.88
 10,500 3.88 3.88 3.88 0 0 0
06/09/2010
3.88
 3,700 3.86 4.00 3.73 0 0 0
01/09/2010
3.86
 200 4.04 4.04 3.86 0 0 0
31/08/2010
4.04
 9,210 3.86 4.04 3.85 0 0 0
30/08/2010
3.86
 1,600 3.70 3.88 3.73 0 0 0
27/08/2010
3.70
 5,290 3.73 3.73 3.58 0 0 0
26/08/2010
3.73
 3,100 3.58 3.76 3.58 0 0 0
25/08/2010
3.58
 11,000 3.76 3.76 3.58 0 0 0
24/08/2010
3.76
 13,320 3.80 3.80 3.62 0 0 0
23/08/2010
3.80
 600 3.85 3.85 3.80 0 0 0
20/08/2010
3.85
 0 3.85 3.85 3.85 0 0 0
19/08/2010
3.85
 5,120 3.86 3.86 3.71 0 360 -0.0
18/08/2010
3.86
 8,760 4.02 4.02 3.83 0 0 0
17/08/2010
4.02
 900 4.02 4.08 3.95 190 0 0.0
16/08/2010
4.02
 2,530 4.00 4.07 3.95 500 0 0.0
13/08/2010
4.00
 3,210 4.01 4.01 4.00 1,710 0 0.0
12/08/2010
4.01
 3,000 4.02 4.02 4.01 1,000 0 0.0
11/08/2010
4.02
 4,010 3.88 4.02 3.82 0 800 -0.0
10/08/2010
3.88
 8,400 3.86 3.88 3.68 0 0 0
09/08/2010
3.86
 3,380 3.82 3.92 3.82 0 0 0
06/08/2010
3.82
 3,150 4.01 4.02 3.82 0 10 -0.0
05/08/2010
4.01
 700 4.00 4.01 4.01 0 200 -0.0
04/08/2010
4.00
 2,120 3.97 4.02 4.00 0 0 0
03/08/2010
3.97
 6,320 4.16 4.16 3.97 0 0 0
02/08/2010
4.16
 1,400 4.07 4.17 4.02 0 500 -0.0
30/07/2010
4.07
 540 3.98 4.08 3.88 0 0 0
29/07/2010
3.98
 3,190 3.98 4.08 3.88 0 80 -0.0
28/07/2010
3.98
 1,920 4.05 4.17 3.98 0 0 0
27/07/2010
4.05
 1,060 4.23 4.23 4.05 0 0 0
26/07/2010
4.23
 700 4.23 4.23 4.23 0 0 0
23/07/2010
4.23
 1,030 4.17 4.23 4.23 0 0 0
22/07/2010
4.17
 2,320 4.13 4.25 4.10 0 0 0
21/07/2010
4.13
 1,010 4.22 4.25 4.13 0 0 0
20/07/2010
4.22
 5,010 4.26 4.29 4.22 0 0 0
19/07/2010
4.26
 1,480 4.25 4.26 4.17 0 0 0
16/07/2010
4.25
 530 4.22 4.25 4.17 0 0 0
15/07/2010
4.22
 2,810 4.32 4.32 4.22 0 0 0
14/07/2010
4.32
 5,520 4.25 4.32 4.22 0 0 0
13/07/2010
4.25
 1,590 4.25 4.25 4.23 0 0 0
12/07/2010
4.25
 620 4.25 4.25 4.17 0 0 0
09/07/2010
4.25
 2,220 4.25 4.25 4.25 0 0 0
08/07/2010
4.25
 3,800 4.25 4.25 4.19 0 0 0
07/07/2010
4.25
 910 4.25 4.25 4.10 0 0 0
06/07/2010
4.25
 6,950 4.25 4.25 4.17 0 0 0
05/07/2010
4.25
 1,320 4.31 4.37 4.25 0 0 0
02/07/2010
4.31
 8,140 4.34 4.34 4.17 0 0 0
01/07/2010
4.34
 620 4.25 4.38 4.34 0 0 0
30/06/2010
4.25
 8,430 4.34 4.37 4.17 0 1,400 -0.0
29/06/2010
4.34
 2,760 4.34 4.47 4.32 0 0 0
28/06/2010
4.34
 11,190 4.34 4.40 4.22 1,000 0 0.0
25/06/2010
4.34
 7,680 4.32 4.37 4.29 0 0 0
24/06/2010
4.32
 4,220 4.34 4.40 4.32 0 0 0
23/06/2010
4.34
 5,810 4.47 4.47 4.28 0 4,880 -0.1
22/06/2010
4.47
 2,580 4.47 4.47 4.32 0 0 0
21/06/2010
4.47
 5,350 4.40 4.55 4.40 0 0 0
18/06/2010
4.40
 2,340 4.47 4.61 4.31 0 90 -0.0
17/06/2010
4.47
 2,960 4.32 4.53 4.26 0 0 0
16/06/2010
4.32
 35,910 4.47 4.62 4.25 0 0 0
15/06/2010
4.47
 180 4.47 4.47 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |