CTCP Transimex (tms)

49.90
0
(0%)
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
(2024-08-20) 		0 0% 32,800 -152,304 0.0
48.55
51.90
49.90
2 tháng
(2024-07-22) 		0.40 0.81% 73,000 -157,304 -0.2
48.50
51.90
49.90
3 tháng
(2024-06-21) 		-0.59 -1.17% 156,900 -166,291 -0.6
48.50
51.90
49.90
6 tháng
(2024-03-25) 		-4.55 -8.36% 791,500 -339,671 -10.0
48.50
57.42
49.90
12 tháng
(2023-09-25) 		6.72 15.56% 2,192,300 -722,864 -28.2
39.35
57.42
49.90
24 tháng
(2022-09-30) 		6.53 15.04% 5,550,200 -1,426,527 -68.3
34.65
57.42
49.90
36 tháng
(2021-10-05) 		3.08 6.58% 17,628,500 -992,027 -37.5
34.65
81.12
49.90
60 tháng
(2019-10-16) 		37.74 310.42% 36,828,860 -17,741,733 -597.4
10.89
81.12
49.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2023
41.20
 8,300 41.12 41.20 41.12 0 0 0
04/07/2023
41.12
 13,300 41.35 41.35 41.12 0 0 0
03/07/2023
41.35
 15,400 40.67 43.03 41.35 0 1,000 -0.1
30/06/2023
40.67
 30,700 42.65 43.03 40.51 3,500 100 0.2
29/06/2023
42.65
 25,200 41.88 42.65 39.68 14,500 10,100 0.3
28/06/2023
41.88
 107,400 40.82 43.64 41.81 24,900 38,900 -0.7
27/06/2023
40.82
 13,600 38.15 40.82 40.82 0 800 -0.0
26/06/2023
38.15
 177,900 35.34 38.15 35.34 110,700 121,300 -0.5
23/06/2023
35.34
 5,600 35.22 35.34 35.22 0 100 -0.0
22/06/2023
35.22
 3,200 35.37 35.68 35.03 0 0 0
21/06/2023
35.37
 7,600 35.64 35.75 35.03 0 500 -0.0
20/06/2023
35.64
 1,700 35.07 35.75 35.60 0 0 0
19/06/2023
35.07
 13,300 35.79 35.79 35.03 0 0 0
16/06/2023
35.79
 6,000 35.49 36.17 35.49 3,000 0 0.1
15/06/2023
35.49
 6,600 35.79 36.10 35.49 0 0 0
14/06/2023
35.79
 4,400 36.10 36.17 35.60 0 0 0
13/06/2023
36.10
 7,900 35.75 36.17 35.79 4,200 0 0.2
12/06/2023
35.75
 7,800 35.41 35.94 35.07 800 0 0.0
09/06/2023
35.41
 0 35.41 35.41 35.41 0 0 0
08/06/2023
35.41
 1,000 35.11 36.33 35.41 0 0 0
07/06/2023
35.11
 7,400 36.17 36.17 35.03 0 0 0
06/06/2023
36.17
 2,200 36.55 36.55 36.17 0 0 0
05/06/2023
36.55
 4,700 36.33 36.93 36.02 0 0 0
02/06/2023
36.33
 1,600 36.33 36.33 35.56 0 0 0
01/06/2023
36.33
 7,000 35.98 36.33 35.41 0 0 0
31/05/2023
35.98
 8,700 35.03 36.17 34.65 0 0 0
30/05/2023
35.03
 8,700 35.03 35.03 34.35 0 200 -0.0
29/05/2023
35.03
 2,400 34.65 35.15 35.03 0 0 0
26/05/2023
34.65
 3,000 34.73 34.73 34.65 0 0 0
25/05/2023
34.73
 7,200 35.18 35.72 34.65 0 100 -0.0
24/05/2023
35.18
 100 35.18 35.18 35.18 0 0 0
23/05/2023
35.18
 4,400 35.79 35.79 34.65 0 0 0
22/05/2023
35.79
 3,500 35.79 35.79 35.26 1,100 0 0.1
19/05/2023
35.79
 2,100 36.48 36.48 35.79 200 0 0.0
18/05/2023
36.48
 800 35.03 36.48 35.75 0 0 0
17/05/2023
35.03
 19,600 36.59 36.59 35.03 0 11,000 -0.5
16/05/2023
36.59
 800 36.71 36.71 36.55 0 0 0
15/05/2023
36.71
 1,100 36.71 36.78 36.67 0 0 0
12/05/2023
36.71
 6,500 37.24 37.32 36.71 5,100 0 0.2
11/05/2023
37.24
 1,500 37.62 37.62 37.24 0 0 0
10/05/2023
37.62
 600 37.70 37.70 37.32 0 0 0
09/05/2023
37.70
 11,600 37.92 37.92 36.55 2,000 0 0.1
08/05/2023
37.92
 2,900 37.92 37.92 37.89 0 1,100 -0.1
05/05/2023
37.92
 100 39.14 39.14 37.92 0 0 0
04/05/2023
39.14
 2,600 38.53 40.06 38.08 0 0 0
28/04/2023
38.53
 100 38.46 38.53 38.53 0 0 0
27/04/2023
38.46
 1,200 37.54 38.84 38.46 0 200 -0.0
26/04/2023
37.54
 6,600 37.54 37.77 37.47 0 0 -0.1
25/04/2023
37.54
 3,300 37.32 38.61 37.32 0 0 -0.1
24/04/2023
37.32
 2,000 38.08 38.08 36.55 0 1,725 -0.1
21/04/2023
38.08
 3,800 38.08 38.84 38.08 0 0 0.0
20/04/2023
38.08
 1,400 38.08 39.07 38.08 100 0 0.0
19/04/2023
38.08
 500 38.23 38.53 38.08 0 0 0.0
18/04/2023
38.23
 3,400 38.15 39.07 36.71 0 0 0.0
17/04/2023
38.15
 1,700 39.07 39.07 38.15 0 0 0.0
14/04/2023
39.07
 1,900 38.23 39.07 38.08 0 0 0.0
13/04/2023
38.23
 3,300 38.31 39.07 38.08 5 0 0.0
12/04/2023
38.31
 4,200 38.46 38.46 38.08 0 3,000 -0.2
11/04/2023
38.46
 3,600 39.22 39.22 38.46 0 0 -0.0
10/04/2023
39.22
 1,200 39.45 39.45 38.84 0 0 -0.0
07/04/2023
39.45
 3,400 38.84 39.60 38.84 0 0 -0.0
06/04/2023
38.84
 1,500 38.84 39.37 38.84 0 0 -0.0
05/04/2023
38.84
 400 39.14 39.14 38.84 0 0 -0.0
04/04/2023
39.14
 4,300 39.30 39.30 38.69 0 400 -0.0
03/04/2023
39.30
 1,100 38.99 39.45 39.07 0 0 -0.0
31/03/2023
38.99
 600 39.52 39.52 38.99 0 0 -0.0
30/03/2023
39.52
 15,700 39.60 39.60 38.91 10 900 -0.0
29/03/2023
39.60
 3,100 39.60 39.60 39.30 0 0 -0.1
28/03/2023
39.60
 3,500 39.52 39.60 39.22 100 2,900 -0.1
27/03/2023
39.52
 1,300 39.52 39.52 38.99 0 0 0
24/03/2023
39.52
 7,900 39.14 39.60 39.14 0 0 0
23/03/2023
39.14
 1,700 39.60 39.60 38.84 0 0 0
22/03/2023
39.60
 3,400 39.60 39.60 39.52 0 0 0
21/03/2023
39.60
 200 39.60 39.60 39.60 0 0 -0.3
20/03/2023
39.60
 700 39.60 40.97 39.60 0 0 -0.0
17/03/2023
39.60
 1,100 39.60 39.60 39.22 100 900 -0.0
16/03/2023
39.60
 0 39.60 39.60 39.60 0 1,288 -0.1
15/03/2023
39.60
 56,000 39.60 39.98 39.60 19,500 55,000 -1.8
14/03/2023
39.60
 7,300 39.90 39.90 39.60 0 403 -0.0
13/03/2023
39.90
 6,800 39.83 39.90 39.60 0 5,000 -0.3
10/03/2023
39.83
 1,200 39.98 39.98 39.68 5 0 0.0
09/03/2023
39.98
 8,000 40.06 40.06 38.91 300 5,931 -0.3
08/03/2023
40.06
 2,300 40.36 40.36 39.60 0 0 -0.0
07/03/2023
40.36
 2,100 40.36 40.36 40.36 0 100 -0.0
06/03/2023
40.36
 2,000 39.90 40.36 40.36 0 400 -0.0
03/03/2023
39.90
 22,800 39.90 40.29 39.90 0 0 -1.5
02/03/2023
39.90
 29,100 40.36 40.36 39.90 0 29,000 -1.5
01/03/2023
40.36
 17,100 40.59 41.12 40.29 100 5,000 -0.3
28/02/2023
40.59
 1,400 40.67 40.67 40.36 0 0 -0.0
27/02/2023
40.67
 4,100 41.12 41.12 39.60 100 680 -0.0
24/02/2023
41.12
 1,400 40.74 41.12 39.98 0 0 -0.3
23/02/2023
40.74
 9,300 40.36 40.74 40.74 0 5,010 -0.3
22/02/2023
40.36
 10,800 40.74 40.74 40.36 0 5,000 -0.3
21/02/2023
40.74
 18,500 40.36 40.74 40.21 0 5,000 -0.3
20/02/2023
40.36
 3,900 40.74 40.74 39.98 0 2,500 -0.1
17/02/2023
40.74
 19,900 40.36 40.74 40.06 0 6,000 -0.3
16/02/2023
40.36
 20,500 40.74 40.74 39.98 0 20,000 -1.1
15/02/2023
40.74
 41,100 40.36 40.74 40.29 0 31,800 -1.7
14/02/2023
40.36
 1,800 40.74 40.74 40.36 0 800 -0.0
13/02/2023
40.74
 43,600 40.97 40.97 39.98 2,005 32,400 -1.6

Chính sách bảo mật | Điều khoản sử dụng |