CTCP Transimex (tms)

32.60
1.80
(5.84%)
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
(2026-09-04) 		-4.40 -12.26% 2,500 -400 0
31.50
38.10
32.60
2 tháng
(2026-08-05) 		-5.25 -14.29% 17,100 -400 0
31.50
38.10
32.60
3 tháng
(2026-07-06) 		-6.20 -16.45% 33,700 -400 0
31.50
38.10
32.60
6 tháng
(2026-04-07) 		-9.30 -22.79% 163,900 -400 0
31.50
41.45
32.60
12 tháng
(2025-10-09) 		-9.68 -23.50% 342,400 -400 0
31.50
41.50
32.60
24 tháng
(2024-10-14) 		-11.53 -26.80% 984,100 -400 0
31.50
45.09
32.60
36 tháng
(2023-10-20) 		-9.47 -23.11% 2,852,600 -400 0
31.50
51.37
32.60
60 tháng
(2021-11-01) 		-16.61 -34.52% 16,734,200 -400 0
31
72.58
32.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
34.76
 10,600 35.21 36.60 34.72 0 0 0
03/01/2024
35.94
 100 35.94 35.94 35.94 0 0 0
02/01/2024
35.94
 1,400 35.45 36.35 35.45 0 0 0
29/12/2023
36.76
 2,800 36.76 36.76 36.76 0 0 0
28/12/2023
36.76
 8,600 36.35 36.76 36.27 0 0 0
27/12/2023
36.76
 16,400 35.29 36.76 35.29 0 0 0
26/12/2023
35.25
 2,400 36.68 36.68 35.25 0 0 0
25/12/2023
36.76
 21,100 34.80 37.17 34.80 0 0 0
22/12/2023
36.76
 13,000 34.47 36.76 33.90 0 0 0
21/12/2023
35.13
 14,900 33.90 35.13 33.90 0 0 0
20/12/2023
33.66
 3,900 33.49 34.55 33.49 0 0 0
19/12/2023
33.66
 5,100 33.57 33.66 33.49 0 0 0
18/12/2023
33.57
 6,600 33.57 34.47 33.53 0 0 0
15/12/2023
34.80
 5,900 34.43 34.96 33.57 0 0 0
14/12/2023
33.90
 5,800 34.15 34.31 33.90 0 0 0
13/12/2023
34.15
 9,000 34.15 34.15 33.49 0 0 0
12/12/2023
34.15
 1,600 33.66 34.15 33.66 0 0 0
11/12/2023
34.15
 2,400 32.92 34.15 32.92 0 0 0
08/12/2023
32.84
 500 33.49 33.49 32.84 0 0 0
07/12/2023
33.49
 4,700 34.15 34.15 32.68 0 0 0
06/12/2023
34.15
 2,300 33.49 34.23 33.49 0 0 0
05/12/2023
33.49
 9,500 32.59 34.02 32.59 0 0 0
04/12/2023
33.66
 10,300 33.66 33.66 32.72 0 0 0
01/12/2023
33.66
 5,400 33.12 33.66 31.49 0 0 0
30/11/2023
33.66
 11,300 33.08 33.86 33.08 0 0 0
29/11/2023
33.86
 36,600 33.49 33.90 33.17 0 0 0
28/11/2023
32.51
 11,300 32.68 33.86 32.51 0 0 0
27/11/2023
32.92
 3,100 32.02 32.92 32.02 0 0 0
24/11/2023
32.47
 12,800 32.72 34.15 31.53 0 0 0
23/11/2023
33.90
 10,800 31.74 34.31 31.74 0 0 0
22/11/2023
33.49
 99,600 34.72 34.96 32.84 0 0 0
21/11/2023
35.04
 3,200 34.47 35.82 34.47 0 0 0
20/11/2023
35.90
 0 35.90 35.90 35.90 0 0 0
17/11/2023
35.90
 0 35.90 35.90 35.90 0 0 0
16/11/2023
35.90
 2,100 35.94 35.94 35.90 0 0 0
15/11/2023
35.78
 200 35.78 35.78 35.78 0 0 0
14/11/2023
35.74
 2,500 35.94 35.94 35.74 0 0 0
13/11/2023
35.94
 200 34.64 35.94 34.64 0 0 0
10/11/2023
35.94
 15,600 35.86 35.94 34.35 0 0 0
09/11/2023
35.94
 4,300 35.94 35.94 35.94 0 0 0
08/11/2023
35.94
 11,300 35.94 35.94 35.94 0 0 0
07/11/2023
35.94
 21,800 35.94 37.74 35.94 0 0 0
06/11/2023
35.94
 22,800 35.94 36.35 35.94 0 0 0
03/11/2023
35.94
 18,500 35.13 37.58 35.08 0 0 0
02/11/2023
35.13
 500 35.13 36.60 35.13 0 0 0
01/11/2023
35.13
 6,500 31.69 35.13 31.69 0 0 0
31/10/2023
32.88
 1,200 35.04 35.04 32.76 0 0 0
30/10/2023
35.04
 1,000 35.04 35.04 35.04 0 0 0
27/10/2023
35.21
 100 35.21 35.21 35.21 0 0 0
26/10/2023
35.21
 77,200 36.76 37.74 35.21 0 0 0
25/10/2023
37.58
 200 36.35 37.58 36.35 0 0 0
24/10/2023
36.76
 2,600 34.64 36.76 34.64 0 0 0
23/10/2023
36.07
 800 36.43 36.43 36.07 0 0 0
20/10/2023
37.78
 49,000 37.25 37.78 36.11 0 0 0
19/10/2023
37.29
 41,000 36.39 37.74 36.15 0 0 0
18/10/2023
36.43
 2,000 36.43 36.43 36.43 0 0 0
17/10/2023
36.39
 39,300 36.51 37.74 36.35 0 0 0
16/10/2023
36.60
 3,200 37.17 37.17 36.60 0 0 0
13/10/2023
37.17
 26,600 36.64 37.17 36.56 0 0 0
12/10/2023
36.84
 4,900 36.76 37.90 36.76 0 0 0
11/10/2023
36.80
 2,600 36.76 38.23 36.60 0 0 0
10/10/2023
37.74
 4,400 38.72 38.72 37.74 0 0 0
09/10/2023
37.98
 0 37.98 37.98 37.98 0 0 0
06/10/2023
37.98
 5,300 37.62 37.98 37.58 0 0 0
05/10/2023
37.58
 5,500 37.41 37.58 36.96 0 0 0
04/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
04/10/2023
37.33
 500 36.02 38.23 36.02 0 0 0
03/10/2023
36.01
 51,500 36.07 36.07 35.19 0 0 0
02/10/2023
36.07
 24,200 36.07 36.07 35.19 0 0 0
29/09/2023
36.07
 10,600 36.19 36.19 35.19 0 0 0
28/09/2023
36.19
 6,000 36.32 36.32 35.25 0 0 0
27/09/2023
36.32
 11,900 36.38 36.38 35.19 0 0 0
26/09/2023
36.07
 11,500 35.19 36.13 35.19 0 0 0
25/09/2023
35.63
 141,400 36.38 36.38 34.87 0 0 0
22/09/2023
34.81
 201,600 36.13 36.45 34.81 0 0 0
21/09/2023
36.01
 3,900 36.70 36.76 35.75 0 0 0
20/09/2023
35.75
 47,800 35.19 35.75 34.87 0 0 0
19/09/2023
35.82
 1,300 36.13 36.13 35.82 0 0 0
18/09/2023
35.13
 200 35.63 35.63 35.13 0 0 0
15/09/2023
34.43
 85,600 34.62 34.62 34.43 0 0 0
14/09/2023
34.56
 24,300 35.19 35.19 34.56 0 0 0
13/09/2023
35.19
 11,000 35.50 35.57 35.19 0 0 0
12/09/2023
35.44
 4,800 35.19 35.69 34.06 0 0 0
11/09/2023
35.19
 5,900 35.50 35.50 34.56 0 0 0
08/09/2023
34.69
 4,100 34.69 34.69 34.43 0 0 0
07/09/2023
35.75
 12,200 35.19 35.75 34.87 0 0 0
06/09/2023
35.44
 1,200 35.94 35.94 35.44 0 0 0
05/09/2023
36.01
 0 36.01 36.01 36.01 0 0 0
31/08/2023
36.01
 4,000 36.13 36.13 35.69 0 0 0
30/08/2023
35.69
 0 35.69 35.69 35.69 0 0 0
29/08/2023
35.69
 0 35.69 35.69 35.69 0 0 0
28/08/2023
35.69
 2,900 35.13 35.69 35.13 0 0 0
25/08/2023
35.13
 4,900 34.06 35.13 34.06 0 0 0
24/08/2023
35.00
 1,400 34.56 35.00 34.56 0 0 0
23/08/2023
35.13
 200 35.06 35.13 35.06 0 0 0
22/08/2023
35.06
 6,700 33.93 35.19 33.93 0 0 0
21/08/2023
35.06
 700 34.56 35.06 34.56 0 0 0
18/08/2023
35.19
 28,400 34.25 35.19 34.25 0 0 0
17/08/2023
34.69
 700 34.25 34.69 34.25 0 0 0
16/08/2023
34.69
 3,700 34.56 34.75 34.18 0 0 0
15/08/2023
34.87
 0 34.87 34.87 34.87 0 0 0

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