CTCP Transimex (tms)

49.95
0.05
(0.10%)
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)
22/04/2022
71.52
 32,100 71.52 74.83 68.87 20,100 4,500 1.7
21/04/2022
71.52
 28,500 72.91 72.91 67.94 4,200 600 0.4
20/04/2022
72.91
 33,300 77.35 77.48 72.58 400 200 0.0
19/04/2022
77.35
 17,100 77.08 78.47 76.49 0 1,100 -0.1
18/04/2022
77.08
 29,100 76.49 81.45 76.62 0 1,900 -0.2
15/04/2022
76.49
 65,100 71.52 76.49 71.52 100 200 0
14/04/2022
71.52
 15,200 70.72 72.78 70.72 100 400 -0.0
13/04/2022
70.72
 7,300 70.19 73.51 69.00 300 900 -0.1
12/04/2022
70.19
 15,700 71.52 75.49 70.19 0 1,700 -0.2
08/04/2022
71.52
 4,200 73.44 74.10 71.52 0 300 -0.0
07/04/2022
73.44
 34,300 73.37 76.15 72.51 500 1,000 -0.1
06/04/2022
73.37
 41,100 72.84 73.37 71.52 1,000 800 0.0
05/04/2022
72.84
 79,300 72.18 73.84 70.92 4,000 35,500 -3.5
04/04/2022
72.18
 65,100 76.82 78.07 72.18 9,200 8,300 0.1
01/04/2022
76.82
 59,700 80.06 80.06 76.15 300 16,900 -1.9
31/03/2022
80.06
 129,400 81.12 81.98 77.48 400 40,900 -4.8
30/03/2022
81.12
 118,500 79.66 82.71 74.10 1,200 40,300 -4.7
29/03/2022
79.66
 72,800 74.50 79.66 75.56 13,500 2,300 1.3
28/03/2022
74.50
 59,500 73.51 75.82 72.84 6,900 2,200 0.5
25/03/2022
73.51
 78,600 73.97 76.82 72.84 1,100 6,900 -0.7
24/03/2022
73.97
 79,400 69.13 73.97 69.66 1,300 0 0.1
23/03/2022
69.13
 88,500 64.63 69.13 64.70 1,000 0 0.1
22/03/2022
64.63
 114,400 60.46 64.63 60.46 45,500 0 4.3
21/03/2022
60.46
 50,000 59.53 60.92 59.27 400 3,300 -0.3
18/03/2022
59.53
 3,700 59.40 59.66 59.53 0 200 -0.0
17/03/2022
59.40
 10,500 58.94 59.60 58.61 0 100 -0.0
16/03/2022
58.94
 57,700 59.60 60.26 58.27 2,000 300 0.2
15/03/2022
59.60
 6,700 59.93 59.93 59.33 0 600 -0.1
14/03/2022
59.93
 26,600 60.26 60.26 59.00 0 1,300 -0.1
11/03/2022
60.26
 40,400 60.26 60.92 60.19 15,700 100 1.4
10/03/2022
60.26
 8,000 61.19 61.19 59.73 300 1,100 -0.1
09/03/2022
61.19
 44,400 59.60 61.19 58.47 800 500 0.0
08/03/2022
59.60
 61,500 61.45 61.45 59.40 19,300 1,900 1.6
07/03/2022
61.45
 63,800 60.92 61.59 59.66 21,600 10,200 1.1
04/03/2022
60.92
 34,600 61.12 61.52 59.27 5,000 5,500 -0.0
03/03/2022
61.12
 47,700 59.93 61.65 59.27 500 1,200 -0.1
02/03/2022
59.93
 16,000 61.39 61.39 58.94 1,800 200 0.1
01/03/2022
61.39
 30,000 62.25 62.25 58.27 100 900 -0.1
28/02/2022
62.25
 11,900 62.58 62.91 61.32 900 0 0.1
25/02/2022
62.58
 51,800 60.92 62.91 60.92 32,100 400 3.0
24/02/2022
60.92
 155,700 62.12 62.58 60.46 125,600 0 11.6
23/02/2022
62.12
 75,000 60.92 62.98 60.92 27,500 0 2.6
22/02/2022
60.92
 198,800 57.28 60.92 57.28 63,900 0 5.7
21/02/2022
57.28
 190,000 53.57 57.28 55.69 13,300 0 1.1
18/02/2022
53.57
 112,000 50.13 53.57 50.99 72,400 0 5.8
17/02/2022
50.13
 29,100 50.66 50.99 50.13 4,000 0 0.3
16/02/2022
50.66
 7,000 50.66 50.66 50.00 0 0 0
15/02/2022
50.66
 49,600 49.67 50.79 48.80 0 0 0
14/02/2022
49.67
 31,300 50.99 50.99 49.00 0 4,000 -0.3
11/02/2022
50.99
 18,300 50.99 51.19 49.67 0 0 0
10/02/2022
50.99
 27,800 50.86 50.99 49.80 0 0 0
09/02/2022
50.86
 53,700 50.39 50.99 49.67 200,000 200,000 0
08/02/2022
50.39
 44,700 50.39 51.59 49.33 0 0 0
07/02/2022
50.39
 43,800 48.94 51.65 49.33 1,900 0 0.1
28/01/2022
48.94
 46,900 46.16 49.33 46.16 0 0 0
27/01/2022
46.16
 28,900 46.09 46.49 45.03 300 0 0.0
26/01/2022
46.09
 15,700 46.16 46.16 45.10 0 1,900 0
25/01/2022
46.16
 9,100 46.35 46.35 45.36 0 0 0
24/01/2022
46.35
 16,400 46.42 46.42 45.69 0 300 -0.0
21/01/2022
46.42
 5,800 46.69 46.69 45.69 0 0 0
20/01/2022
46.69
 15,000 46.42 46.69 45.03 0 0 0
19/01/2022
46.42
 13,200 46.35 47.02 45.03 0 0 0
18/01/2022
46.35
 25,200 47.68 47.68 45.03 0 0 0
17/01/2022
47.68
 2,300 47.94 47.94 47.68 0 0 0
14/01/2022
47.94
 33,700 48.34 48.34 47.02 0 0 0
13/01/2022
48.34
 37,700 47.61 48.94 47.02 0 0 0
12/01/2022
47.61
 36,100 48.54 48.54 47.02 0 0 0
11/01/2022
48.54
 35,200 48.67 49.60 47.02 0 0 0
10/01/2022
48.67
 34,400 50.20 50.20 48.67 0 0 0
07/01/2022
50.20
 15,700 50.99 50.99 49.67 0 0 0
06/01/2022
50.99
 15,700 50.33 51.98 50.33 0 0 0
05/01/2022
50.33
 15,500 50.66 50.66 50.33 0 0 0
04/01/2022
50.66
 24,800 49.67 50.99 49.40 0 0 0
31/12/2021
49.67
 8,400 50.00 50.26 49.67 0 0 0
30/12/2021
50.00
 13,700 48.74 50.00 48.41 0 0 0
29/12/2021
48.74
 8,100 48.74 48.74 48.34 100 0 0.0
28/12/2021
48.74
 4,100 49.67 49.67 48.67 0 0 0
27/12/2021
49.67
 18,500 50.00 50.26 48.34 5,000 0 0.4
24/12/2021
50.00
 50,200 48.67 50.59 47.02 0 100 0
23/12/2021
48.67
 54,800 51.92 51.92 48.67 8,600 0 0.7
22/12/2021
51.92
 130,800 54.23 54.23 50.99 9,600 5,000 0.4
21/12/2021
54.23
 48,000 54.23 54.23 52.31 300 0 0.0
20/12/2021
54.23
 82,100 55.29 55.29 53.64 164,300 168,600 -0.3
17/12/2021
55.29
 87,100 55.82 55.82 54.63 5,000 9,600 -0.4
16/12/2021
55.82
 74,300 56.02 56.35 54.63 10,000 300 0.8
15/12/2021
56.02
 64,000 56.02 56.35 54.63 10,000 4,300 0.5
14/12/2021
56.02
 77,200 56.29 56.95 54.63 41,000 5,000 2.8
13/12/2021
56.29
 54,800 56.29 56.29 53.04 39,300 10,000 3.1
10/12/2021
56.29
 66,400 56.29 56.95 55.63 5,000 10,000 -0.4
09/12/2021
56.29
 97,200 55.82 56.95 54.30 100 41,000 -3.5
08/12/2021
55.82
 110,200 54.96 55.89 54.63 8,000 39,300 -2.6
07/12/2021
54.96
 23,200 54.96 54.96 53.64 6,000 5,000 0.1
06/12/2021
54.96
 96,700 56.55 56.55 52.98 5,000 0 0.4
03/12/2021
56.55
 79,500 57.88 57.88 54.63 12,500 8,000 0.4
02/12/2021
57.88
 104,100 59.14 59.14 56.22 0 6,000 -0.5
01/12/2021
59.14
 74,800 60.26 60.26 57.48 100 5,000 -0.4
30/11/2021
60.26
 228,200 57.81 60.92 54.57 25,200 12,500 0.9
29/11/2021
57.81
 118,100 59.27 59.27 55.16 52,500 0 0
26/11/2021
59.27
 66,200 59.53 59.53 57.28 0 100 -0.0
25/11/2021
59.53
 120,500 57.61 59.60 57.02 100 25,200 -2.2

Chính sách bảo mật | Điều khoản sử dụng |