CTCP Transimex (tms)

41.40
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
(2024-10-23) 		-3.80 -8.41% 27,500 -7,718 -0.3
41.10
45.20
41.40
2 tháng
(2024-09-23) 		-3.60 -8% 110,800 -10,418 -0.4
41.10
48.95
41.40
3 tháng
(2024-08-26) 		-5.61 -11.93% 142,300 -9,718 -0.4
41.10
48.95
41.40
6 tháng
(2024-05-27) 		-5.79 -12.26% 449,800 -47,525 -2.3
41.10
48.95
41.40
12 tháng
(2023-11-28) 		4.58 12.43% 1,539,200 -277,018 -13.9
36.82
53.66
41.40
24 tháng
(2022-12-05) 		0.92 2.29% 5,071,100 -1,281,721 -68.4
32.38
53.66
41.40
36 tháng
(2021-12-08) 		-10.77 -20.65% 12,367,700 -870,681 -33.8
32.38
75.81
41.40
60 tháng
(2019-12-19) 		30.04 264.34% 36,684,530 -17,601,827 -597.9
10.18
75.81
41.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
50.75
 6,000 50.01 51.31 48.27 1,500 200 0.1
30/06/2022
50.01
 11,600 51.31 51.99 49.82 0 500 -0.0
29/06/2022
51.31
 4,500 51.55 51.55 50.13 0 700 -0.1
28/06/2022
51.55
 27,400 51.99 51.99 49.51 900 300 0.0
27/06/2022
51.99
 7,300 51.68 52.42 51.00 0 4,200 -0.3
24/06/2022
51.68
 4,500 51.80 52.61 50.25 0 400 -0.0
23/06/2022
51.80
 18,900 49.45 51.92 46.73 200 600 -0.0
22/06/2022
49.45
 26,300 48.03 50.13 46.42 0 1,400 -0.1
21/06/2022
48.03
 14,200 49.57 51.06 46.73 100 900 -0.1
20/06/2022
49.57
 27,100 51.24 52.54 49.51 14,500 1,600 1.1
17/06/2022
51.24
 8,700 53.22 53.22 50.01 1,400 300 0.1
16/06/2022
53.22
 64,200 50.50 54.03 48.95 2,800 4,200 -0.1
15/06/2022
50.50
 20,300 51.99 53.29 48.89 300 1,800 -0.1
14/06/2022
51.99
 26,200 53.84 55.70 50.32 200 1,800 -0.1
13/06/2022
53.84
 39,500 57.87 57.87 53.84 100 1,000 -0.1
10/06/2022
57.87
 26,700 58.48 59.10 57.56 200 1,300 -0.1
09/06/2022
58.48
 98,700 56.57 59.35 56.32 400 29,100 -2.7
08/06/2022
56.57
 41,400 55.39 56.94 54.83 200 400 -0.0
07/06/2022
55.39
 38,500 55.70 55.70 53.35 900 13,300 -1.1
06/06/2022
55.70
 16,300 54.52 55.70 54.59 700 700 -0.0
03/06/2022
54.52
 37,500 56.32 56.32 54.40 2,000 7,900 -0.5
02/06/2022
56.32
 37,700 56.32 56.32 55.58 300 1,900 -0.1
01/06/2022
56.32
 40,600 55.70 56.32 54.59 600 400 0.0
31/05/2022
55.70
 30,600 56.13 56.13 54.59 600 400 0.0
30/05/2022
56.13
 38,000 57.56 57.56 56.13 400 200 0.0
27/05/2022
57.56
 85,000 57.56 58.67 53.60 9,400 500 0.8
26/05/2022
57.56
 22,600 57.25 58.11 56.32 0 500 -0.0
25/05/2022
57.25
 85,700 53.78 57.49 54.40 500 5,100 -0.4
24/05/2022
53.78
 11,700 52.11 54.96 52.23 0 7,200 -0.6
23/05/2022
52.11
 15,400 55.64 56.69 51.80 1,000 1,000 0
20/05/2022
55.64
 18,900 56.94 56.94 54.96 600 700 -0.0
19/05/2022
56.94
 28,300 56.94 57.31 53.29 100 100 0
18/05/2022
56.94
 87,000 57.68 60.65 55.64 15,600 700 1.4
17/05/2022
57.68
 43,200 56.88 58.73 55.70 4,500 300 0.4
16/05/2022
56.88
 17,200 58.79 60.65 55.08 200 900 -0.1
13/05/2022
58.79
 20,800 61.08 61.08 56.81 1,900 900 0.1
12/05/2022
61.08
 29,700 65.23 66.84 60.96 700 0 0.1
11/05/2022
65.23
 16,600 65.35 68.63 61.15 100 100 -0.0
10/05/2022
65.35
 77,000 65.35 65.66 60.84 42,200 4,000 4.0
09/05/2022
65.35
 31,700 70.24 70.24 65.35 15,700 500 1.6
06/05/2022
70.24
 19,200 70.99 70.99 66.90 5,400 600 0.5
05/05/2022
70.99
 18,200 70.24 73.34 66.84 1,300 600 0.1
04/05/2022
70.24
 41,400 68.08 70.55 65.60 13,600 10,000 0.4
29/04/2022
68.08
 17,700 65.35 69.32 65.35 600 1,300 -0.1
28/04/2022
65.35
 13,300 64.98 65.42 64.86 8,800 500 0.9
27/04/2022
64.98
 26,900 65.29 67.15 61.27 1,600 15,700 -1.5
26/04/2022
65.29
 5,800 62.20 65.29 58.98 1,200 0 0.1
25/04/2022
62.20
 20,000 66.84 66.84 62.20 200 3,700 -0.4
22/04/2022
66.84
 32,100 66.84 69.93 64.36 20,100 4,500 1.7
21/04/2022
66.84
 28,500 68.14 68.14 63.50 4,200 600 0.4
20/04/2022
68.14
 33,300 72.29 72.41 67.83 400 200 0.0
19/04/2022
72.29
 17,100 72.04 73.34 71.48 0 1,100 -0.1
18/04/2022
72.04
 29,100 71.48 76.12 71.60 0 1,900 -0.2
15/04/2022
71.48
 65,100 66.84 71.48 66.84 100 200 0
14/04/2022
66.84
 15,200 66.10 68.02 66.10 100 400 -0.0
13/04/2022
66.10
 7,300 65.60 68.70 64.49 300 900 -0.1
12/04/2022
65.60
 15,700 66.84 70.55 65.60 0 1,700 -0.2
08/04/2022
66.84
 4,200 68.63 69.25 66.84 0 300 -0.0
07/04/2022
68.63
 34,300 68.57 71.17 67.77 500 1,000 -0.1
06/04/2022
68.57
 41,100 68.08 68.57 66.84 1,000 800 0.0
05/04/2022
68.08
 79,300 67.46 69.01 66.28 4,000 35,500 -3.5
04/04/2022
67.46
 65,100 71.79 72.97 67.46 9,200 8,300 0.1
01/04/2022
71.79
 59,700 74.82 74.82 71.17 300 16,900 -1.9
31/03/2022
74.82
 129,400 75.81 76.62 72.41 400 40,900 -4.8
30/03/2022
75.81
 118,500 74.45 77.30 69.25 1,200 40,300 -4.7
29/03/2022
74.45
 72,800 69.62 74.45 70.61 13,500 2,300 1.3
28/03/2022
69.62
 59,500 68.70 70.86 68.08 6,900 2,200 0.5
25/03/2022
68.70
 78,600 69.13 71.79 68.08 1,100 6,900 -0.7
24/03/2022
69.13
 79,400 64.61 69.13 65.11 1,300 0 0.1
23/03/2022
64.61
 88,500 60.40 64.61 60.47 1,000 0 0.1
22/03/2022
60.40
 114,400 56.50 60.40 56.50 45,500 0 4.3
21/03/2022
56.50
 50,000 55.64 56.94 55.39 400 3,300 -0.3
18/03/2022
55.64
 3,700 55.51 55.76 55.64 0 200 -0.0
17/03/2022
55.51
 10,500 55.08 55.70 54.77 0 100 -0.0
16/03/2022
55.08
 57,700 55.70 56.32 54.46 2,000 300 0.2
15/03/2022
55.70
 6,700 56.01 56.01 55.45 0 600 -0.1
14/03/2022
56.01
 26,600 56.32 56.32 55.14 0 1,300 -0.1
11/03/2022
56.32
 40,400 56.32 56.94 56.26 15,700 100 1.4
10/03/2022
56.32
 8,000 57.18 57.18 55.82 300 1,100 -0.1
09/03/2022
57.18
 44,400 55.70 57.18 54.65 800 500 0.0
08/03/2022
55.70
 61,500 57.43 57.43 55.51 19,300 1,900 1.6
07/03/2022
57.43
 63,800 56.94 57.56 55.76 21,600 10,200 1.1
04/03/2022
56.94
 34,600 57.12 57.49 55.39 5,000 5,500 -0.0
03/03/2022
57.12
 47,700 56.01 57.62 55.39 500 1,200 -0.1
02/03/2022
56.01
 16,000 57.37 57.37 55.08 1,800 200 0.1
01/03/2022
57.37
 30,000 58.18 58.18 54.46 100 900 -0.1
28/02/2022
58.18
 11,900 58.48 58.79 57.31 900 0 0.1
25/02/2022
58.48
 51,800 56.94 58.79 56.94 32,100 400 3.0
24/02/2022
56.94
 155,700 58.05 58.48 56.50 125,600 0 11.6
23/02/2022
58.05
 75,000 56.94 58.86 56.94 27,500 0 2.6
22/02/2022
56.94
 198,800 53.53 56.94 53.53 63,900 0 5.7
21/02/2022
53.53
 190,000 50.07 53.53 52.05 13,300 0 1.1
18/02/2022
50.07
 112,000 46.85 50.07 47.65 72,400 0 5.8
17/02/2022
46.85
 29,100 47.34 47.65 46.85 4,000 0 0.3
16/02/2022
47.34
 7,000 47.34 47.34 46.73 0 0 0
15/02/2022
47.34
 49,600 46.42 47.47 45.61 0 0 0
14/02/2022
46.42
 31,300 47.65 47.65 45.80 0 4,000 -0.3
11/02/2022
47.65
 18,300 47.65 47.84 46.42 0 0 0
10/02/2022
47.65
 27,800 47.53 47.65 46.54 0 0 0
09/02/2022
47.53
 53,700 47.10 47.65 46.42 200,000 200,000 0

Chính sách bảo mật | Điều khoản sử dụng |