CTCP Transimex (tms)

38.10
2.20
(6.13%)
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
(2026-08-19) 		0.45 1.27% 12,700 0 0
34.15
41.50
38.10
2 tháng
(2026-07-20) 		0.45 1.27% 21,600 0 0
33.85
41.50
38.10
3 tháng
(2026-06-22) 		-3.10 -7.95% 60,400 0 0
33.85
41.50
38.10
6 tháng
(2026-03-23) 		-4.80 -11.79% 170,800 0 0
33.85
41.50
38.10
12 tháng
(2025-09-23) 		-4.31 -10.71% 401,000 0 0
33.85
41.50
38.10
24 tháng
(2024-09-30) 		-6.75 -15.82% 1,028,600 0 0
32.69
46.86
38.10
36 tháng
(2023-10-04) 		-4.58 -11.31% 3,027,800 0 0
30.25
51.37
38.10
60 tháng
(2021-10-14) 		-4.92 -12.06% 18,068,500 439,440 31.2
23.27
72.58
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
40.74
 1,500 38.09 40.74 38.09 0 0 0
11/01/2024
39.86
 10,200 39.99 39.99 37.69 0 0 0
10/01/2024
39.77
 16,900 37.11 39.86 37.11 0 0 0
09/01/2024
37.87
 100 37.87 37.87 37.87 0 0 0
08/01/2024
38.09
 38,500 37.69 38.88 37.69 0 0 0
05/01/2024
37.69
 1,700 37.73 38.53 37.64 0 0 0
04/01/2024
37.69
 10,600 38.18 39.68 37.64 0 0 0
03/01/2024
38.97
 100 38.97 38.97 38.97 0 0 0
02/01/2024
38.97
 1,400 38.44 39.42 38.44 0 0 0
01/01/2024
39.86
 2,800 39.86 39.86 39.86 0 0 0
29/12/2023
39.86
 2,800 39.86 39.86 39.86 0 0 0
28/12/2023
39.86
 8,600 39.42 39.86 39.33 0 0 0
27/12/2023
39.86
 16,400 38.26 39.86 38.26 0 0 0
26/12/2023
38.22
 2,400 39.77 39.77 38.22 0 0 0
25/12/2023
39.86
 21,100 37.73 40.30 37.73 0 0 0
22/12/2023
39.86
 13,000 37.38 39.86 36.76 0 0 0
21/12/2023
38.09
 14,900 36.76 38.09 36.76 0 0 0
20/12/2023
36.49
 3,900 36.32 37.47 36.32 0 0 0
19/12/2023
36.49
 5,100 36.40 36.49 36.32 0 0 0
18/12/2023
36.40
 6,600 36.40 37.38 36.36 0 0 0
15/12/2023
37.73
 5,900 37.33 37.91 36.40 0 0 0
14/12/2023
36.76
 5,800 37.02 37.20 36.76 0 0 0
13/12/2023
37.02
 9,000 37.02 37.02 36.32 0 0 0
12/12/2023
37.02
 1,600 36.49 37.02 36.49 0 0 0
11/12/2023
37.02
 2,400 35.70 37.02 35.70 0 0 0
08/12/2023
35.61
 500 36.32 36.32 35.61 0 0 0
07/12/2023
36.32
 4,700 37.02 37.02 35.43 0 0 0
06/12/2023
37.02
 2,300 36.32 37.11 36.32 0 0 0
05/12/2023
36.32
 9,500 35.34 36.89 35.34 0 0 0
04/12/2023
36.49
 10,300 36.49 36.49 35.47 0 0 0
01/12/2023
36.49
 5,400 35.92 36.49 34.15 0 0 0
30/11/2023
36.49
 11,300 35.87 36.71 35.87 0 0 0
29/11/2023
36.71
 36,600 36.32 36.76 35.96 0 0 0
28/11/2023
35.25
 11,300 35.43 36.71 35.25 0 0 0
27/11/2023
35.70
 3,100 34.72 35.70 34.72 0 0 0
24/11/2023
35.21
 12,800 35.47 37.02 34.19 0 0 0
23/11/2023
36.76
 10,800 34.41 37.20 34.41 0 0 0
22/11/2023
36.32
 99,600 37.64 37.91 35.61 0 0 0
21/11/2023
38.00
 3,200 37.38 38.84 37.38 0 0 0
20/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
17/11/2023
38.93
 0 38.93 38.93 38.93 0 0 0
16/11/2023
38.93
 2,100 38.97 38.97 38.93 0 0 0
15/11/2023
38.80
 200 38.80 38.80 38.80 0 0 0
14/11/2023
38.75
 2,500 38.97 38.97 38.75 0 0 0
13/11/2023
38.97
 200 37.56 38.97 37.56 0 0 0
10/11/2023
38.97
 15,600 38.88 38.97 37.25 0 0 0
09/11/2023
38.97
 4,300 38.97 38.97 38.97 0 0 0
08/11/2023
38.97
 11,300 38.97 38.97 38.97 0 0 0
07/11/2023
38.97
 21,800 38.97 40.92 38.97 0 0 0
06/11/2023
38.97
 22,800 38.97 39.42 38.97 0 0 0
03/11/2023
38.97
 18,500 38.09 40.74 38.04 0 0 0
02/11/2023
38.09
 500 38.09 39.68 38.09 0 0 0
01/11/2023
38.09
 6,500 34.37 38.09 34.37 0 0 0
31/10/2023
35.65
 1,200 38.00 38.00 35.52 0 0 0
30/10/2023
38.00
 1,000 38.00 38.00 38.00 0 0 0
27/10/2023
38.18
 100 38.18 38.18 38.18 0 0 0
26/10/2023
38.18
 77,200 39.86 40.92 38.18 0 0 0
25/10/2023
40.74
 200 39.42 40.74 39.42 0 0 0
24/10/2023
39.86
 2,600 37.56 39.86 37.56 0 0 0
23/10/2023
39.11
 800 39.50 39.50 39.11 0 0 0
20/10/2023
40.97
 49,000 40.39 40.97 39.15 0 0 0
19/10/2023
40.43
 41,000 39.46 40.92 39.19 0 0 0
18/10/2023
39.50
 2,000 39.50 39.50 39.50 0 0 0
17/10/2023
39.46
 39,300 39.59 40.92 39.42 0 0 0
16/10/2023
39.68
 3,200 40.30 40.30 39.68 0 0 0
13/10/2023
40.30
 26,600 39.73 40.30 39.64 0 0 0
12/10/2023
39.95
 4,900 39.86 41.10 39.86 0 0 0
11/10/2023
39.90
 2,600 39.86 41.45 39.68 0 0 0
10/10/2023
40.92
 4,400 41.98 41.98 40.92 0 0 0
09/10/2023
41.19
 0 41.19 41.19 41.19 0 0 0
06/10/2023
41.19
 5,300 40.79 41.19 40.74 0 0 0
05/10/2023
40.74
 5,500 40.57 40.74 40.08 0 0 0
04/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
04/10/2023
40.48
 500 39.06 41.45 39.06 0 0 0
03/10/2023
39.04
 51,500 39.11 39.11 38.16 0 0 0
02/10/2023
39.11
 24,200 39.11 39.11 38.16 0 0 0
29/09/2023
39.11
 10,600 39.25 39.25 38.16 0 0 0
28/09/2023
39.25
 6,000 39.38 39.38 38.22 0 0 0
27/09/2023
39.38
 11,900 39.45 39.45 38.16 0 0 0
26/09/2023
39.11
 11,500 38.16 39.18 38.16 0 0 0
25/09/2023
38.63
 141,400 39.45 39.45 37.81 0 0 0
22/09/2023
37.75
 201,600 39.18 39.52 37.75 0 0 0
21/09/2023
39.04
 3,900 39.79 39.86 38.77 0 0 0
20/09/2023
38.77
 47,800 38.16 38.77 37.81 0 0 0
19/09/2023
38.84
 1,300 39.18 39.18 38.84 0 0 0
18/09/2023
38.09
 200 38.63 38.63 38.09 0 0 0
15/09/2023
37.34
 85,600 37.54 37.54 37.34 0 0 0
14/09/2023
37.47
 24,300 38.16 38.16 37.47 0 0 0
13/09/2023
38.16
 11,000 38.50 38.56 38.16 0 0 0
12/09/2023
38.43
 4,800 38.16 38.70 36.93 0 0 0
11/09/2023
38.16
 5,900 38.50 38.50 37.47 0 0 0
08/09/2023
37.61
 4,100 37.61 37.61 37.34 0 0 0
07/09/2023
38.77
 12,200 38.16 38.77 37.81 0 0 0
06/09/2023
38.43
 1,200 38.97 38.97 38.43 0 0 0
05/09/2023
39.04
 0 39.04 39.04 39.04 0 0 0
04/09/2023
35.29
 3,400 35.16 35.43 34.75 0 0 0
01/09/2023
39.59
 6,700 40.40 40.40 39.59 0 0 0
31/08/2023
39.04
 4,000 39.18 39.18 38.70 0 0 0
30/08/2023
38.70
 0 38.70 38.70 38.70 0 0 0
29/08/2023
38.70
 0 38.70 38.70 38.70 0 0 0
28/08/2023
38.70
 2,900 38.09 38.70 38.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc