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)
15/09/2022
46.35
 2,500 46.35 46.75 46.35 0 80 0
14/09/2022
46.35
 8,100 45.69 46.55 45.03 100 100 -0.0
13/09/2022
45.69
 7,400 46.62 46.62 45.69 0 3 -0.0
12/09/2022
46.62
 4,300 46.29 46.69 45.76 0 57 -0.0
09/09/2022
46.29
 4,000 45.63 46.62 45.63 0 200 -0.0
08/09/2022
45.63
 7,800 45.36 46.69 45.49 0 0 -0.0
07/09/2022
45.36
 14,900 47.68 47.68 45.36 0 100 -0.0
06/09/2022
47.68
 6,500 47.75 48.87 47.68 0 600 -0.0
05/09/2022
47.75
 10,800 48.34 48.34 47.68 1,400 100 0.1
31/08/2022
48.34
 6,000 48.54 48.94 47.75 0 700 -0.1
30/08/2022
48.54
 12,600 48.34 48.94 48.34 0 100 -0.0
29/08/2022
48.34
 11,700 48.80 48.80 48.34 300 100 0.0
26/08/2022
48.80
 10,100 49.07 49.20 48.80 0 200 -0.0
25/08/2022
49.07
 7,000 49.20 49.47 48.34 0 700 -0.1
24/08/2022
49.20
 16,700 49.00 49.33 48.74 100 300 -0.0
23/08/2022
49.00
 10,700 48.34 49.53 48.34 0 100 -0.0
22/08/2022
48.34
 9,500 49.00 49.00 48.34 0 1,100 -0.1
19/08/2022
49.00
 7,000 49.27 49.67 49.00 0 0 0.0
18/08/2022
49.27
 17,200 49.27 49.47 49.00 400 0 0.0
17/08/2022
49.27
 12,300 49.67 50.00 49.14 400 0 0.0
16/08/2022
49.67
 22,200 49.80 49.86 49.60 12,300 0 0.9
15/08/2022
49.80
 21,300 49.33 49.80 49.27 100 8,800 -0.7
12/08/2022
49.33
 14,900 49.67 50.13 49.07 600 200 0.0
11/08/2022
49.67
 22,500 49.67 50.33 49.67 500 200 0.0
10/08/2022
49.67
 9,700 49.67 49.93 49.53 100 0 0.0
09/08/2022
49.67
 31,800 49.67 50.06 49.47 15,600 0 1.2
08/08/2022
49.67
 25,800 49.67 50.00 49.60 13,900 0 1.0
05/08/2022
49.67
 22,700 49.80 49.80 48.67 1,000 0 0.1
04/08/2022
49.80
 27,200 49.00 50.33 49.00 0 0 0.0
03/08/2022
49.00
 29,400 49.86 50.00 49.00 100 0 0.0
02/08/2022
49.86
 6,000 49.47 50.26 49.07 100 0 0.0
01/08/2022
49.47
 5,300 49.67 49.67 48.34 200 0 0.0
29/07/2022
49.67
 1,600 49.67 50.00 49.07 100 0 0.0
28/07/2022
49.67
 7,000 49.73 50.53 49.67 200 0 0.0
27/07/2022
49.73
 3,300 50.20 50.20 48.41 100 300 -0.0
26/07/2022
50.20
 13,200 50.33 50.33 49.00 0 200 -0.0
25/07/2022
50.33
 4,600 50.33 50.33 50.20 200 100 0.0
22/07/2022
50.33
 6,300 50.39 50.92 50.33 200 600 0
21/07/2022
50.39
 20,400 49.27 50.39 49.60 200 3,000 -0.2
20/07/2022
49.27
 10,200 49.27 50.46 48.67 200 100 0.0
19/07/2022
49.27
 2,200 48.94 49.67 48.80 0 200 -0.0
18/07/2022
48.94
 2,600 48.47 48.94 48.47 0 0 0.5
15/07/2022
48.47
 11,600 48.34 49.33 48.34 7,200 100 0.5
14/07/2022
48.34
 12,100 49.93 50.00 48.34 100 500 -0.0
13/07/2022
49.93
 25,000 49.00 50.33 49.00 700 0 0.1
12/07/2022
49.00
 87,700 52.31 52.31 48.67 3,000 400 0.2
11/07/2022
52.31
 10,700 52.65 52.65 52.12 300 400 -0.0
08/07/2022
52.65
 19,500 53.18 53.18 50.06 100 100 -0.0
07/07/2022
53.18
 46,100 53.84 54.04 50.13 0 700 -0.1
06/07/2022
53.84
 23,500 53.90 53.90 52.31 100 300 -0.0
05/07/2022
53.90
 22,400 53.71 54.17 52.78 0 600 -0.0
04/07/2022
53.71
 3,700 54.30 54.63 53.71 1,000 0 0.1
01/07/2022
54.30
 6,000 53.51 54.90 51.65 1,500 200 0.1
30/06/2022
53.51
 11,600 54.90 55.63 53.31 0 500 -0.0
29/06/2022
54.90
 4,500 55.16 55.16 53.64 0 700 -0.1
28/06/2022
55.16
 27,400 55.63 55.63 52.98 900 300 0.0
27/06/2022
55.63
 7,300 55.29 56.09 54.57 0 4,200 -0.3
24/06/2022
55.29
 4,500 55.43 56.29 53.77 0 400 -0.0
23/06/2022
55.43
 18,900 52.91 55.56 50.00 200 600 -0.0
22/06/2022
52.91
 26,300 51.39 53.64 49.67 0 1,400 -0.1
21/06/2022
51.39
 14,200 53.04 54.63 50.00 100 900 -0.1
20/06/2022
53.04
 27,100 54.83 56.22 52.98 14,500 1,600 1.1
17/06/2022
54.83
 8,700 56.95 56.95 53.51 1,400 300 0.1
16/06/2022
56.95
 64,200 54.04 57.81 52.38 2,800 4,200 -0.1
15/06/2022
54.04
 20,300 55.63 57.02 52.31 300 1,800 -0.1
14/06/2022
55.63
 26,200 57.61 59.60 53.84 200 1,800 -0.1
13/06/2022
57.61
 39,500 61.92 61.92 57.61 100 1,000 -0.1
10/06/2022
61.92
 26,700 62.58 63.24 61.59 200 1,300 -0.1
09/06/2022
62.58
 98,700 60.53 63.51 60.26 400 29,100 -2.7
08/06/2022
60.53
 41,400 59.27 60.92 58.67 200 400 -0.0
07/06/2022
59.27
 38,500 59.60 59.60 57.08 900 13,300 -1.1
06/06/2022
59.60
 16,300 58.34 59.60 58.41 700 700 -0.0
03/06/2022
58.34
 37,500 60.26 60.26 58.21 2,000 7,900 -0.5
02/06/2022
60.26
 37,700 60.26 60.26 59.47 300 1,900 -0.1
01/06/2022
60.26
 40,600 59.60 60.26 58.41 600 400 0.0
31/05/2022
59.60
 30,600 60.06 60.06 58.41 600 400 0.0
30/05/2022
60.06
 38,000 61.59 61.59 60.06 400 200 0.0
27/05/2022
61.59
 85,000 61.59 62.78 57.35 9,400 500 0.8
26/05/2022
61.59
 22,600 61.25 62.18 60.26 0 500 -0.0
25/05/2022
61.25
 85,700 57.55 61.52 58.21 500 5,100 -0.4
24/05/2022
57.55
 11,700 55.76 58.80 55.89 0 7,200 -0.6
23/05/2022
55.76
 15,400 59.53 60.66 55.43 1,000 1,000 0
20/05/2022
59.53
 18,900 60.92 60.92 58.80 600 700 -0.0
19/05/2022
60.92
 28,300 60.92 61.32 57.02 100 100 0
18/05/2022
60.92
 87,000 61.72 64.90 59.53 15,600 700 1.4
17/05/2022
61.72
 43,200 60.86 62.84 59.60 4,500 300 0.4
16/05/2022
60.86
 17,200 62.91 64.90 58.94 200 900 -0.1
13/05/2022
62.91
 20,800 65.36 65.36 60.79 1,900 900 0.1
12/05/2022
65.36
 29,700 69.80 71.52 65.23 700 0 0.1
11/05/2022
69.80
 16,600 69.93 73.44 65.43 100 100 -0.0
10/05/2022
69.93
 77,000 69.93 70.26 65.10 42,200 4,000 4.0
09/05/2022
69.93
 31,700 75.16 75.16 69.93 15,700 500 1.6
06/05/2022
75.16
 19,200 75.96 75.96 71.58 5,400 600 0.5
05/05/2022
75.96
 18,200 75.16 78.47 71.52 1,300 600 0.1
04/05/2022
75.16
 41,400 72.84 75.49 70.19 13,600 10,000 0.4
29/04/2022
72.84
 17,700 69.93 74.17 69.93 600 1,300 -0.1
28/04/2022
69.93
 13,300 69.53 70.00 69.40 8,800 500 0.9
27/04/2022
69.53
 26,900 69.86 71.85 65.56 1,600 15,700 -1.5
26/04/2022
69.86
 5,800 66.55 69.86 63.11 1,200 0 0.1
25/04/2022
66.55
 20,000 71.52 71.52 66.55 200 3,700 -0.4

Chính sách bảo mật | Điều khoản sử dụng |