TMS Dữ liệu lịch sử - Giá, Khối lượng & Hiệu suất

Bạn có muốn cập nhật thông tin về tiền điện tử?

Nhận tin tức, cập nhật và báo cáo tiền điện tử mới nhất bằng cách đăng ký nhận bản tin miễn phí của chúng tôi.

Giấy phép số 4978/GP-TTĐT do Sở Thông tin và Truyền thông Hà Nội cấp ngày 14 tháng 10 năm 2019 / Giấy phép SĐ, BS GP ICP số 2107/GP-TTĐT do Sở TTTT Hà Nội cấp ngày 13/7/2022.

Dữ liệu Lịch sử Công ty cổ phần TRANSIMEX

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
11/6/2026	38.450đ	38.450đ	38.450đ	38.450đ	0.00%	100
10/6/2026	38.450đ	39.500đ	39.600đ	38.450đ	↑ 0.13%	400
9/6/2026	38.400đ	38.400đ	38.400đ	38.400đ	↓ 3.76%	100
8/6/2026	39.900đ	38.250đ	39.900đ	38.100đ	↓ 0.25%	5,200
4/6/2026	40.000đ	39.700đ	40.000đ	39.700đ	↑ 0.50%	3,200
3/6/2026	39.800đ	38.500đ	39.800đ	38.250đ	↓ 0.50%	4,800
1/6/2026	40.000đ	38.800đ	40.000đ	38.800đ	0.00%	6,000
29/5/2026	40.000đ	39.700đ	40.000đ	39.700đ	↑ 3.90%	4,000
28/5/2026	38.500đ	38.500đ	38.500đ	38.500đ	↓ 4.11%	100
26/5/2026	40.150đ	38.500đ	40.150đ	38.100đ	↓ 0.12%	7,600
22/5/2026	40.200đ	39.250đ	40.200đ	39.250đ	↓ 0.74%	1,500
21/5/2026	40.500đ	40.000đ	40.500đ	38.600đ	↑ 1.50%	2,600
20/5/2026	39.900đ	39.900đ	39.900đ	39.900đ	↓ 0.13%	1,500
19/5/2026	39.950đ	39.000đ	39.950đ	39.000đ	↑ 2.96%	300
18/5/2026	38.800đ	39.550đ	39.950đ	38.600đ	↓ 3.48%	600
14/5/2026	40.200đ	40.200đ	40.200đ	40.200đ	0.00%	100
13/5/2026	40.200đ	38.700đ	40.200đ	38.700đ	↓ 1.23%	3,500
12/5/2026	40.700đ	39.700đ	40.700đ	39.700đ	↑ 2.26%	6,800
11/5/2026	39.800đ	39.100đ	39.800đ	39.000đ	↓ 0.25%	500
7/5/2026	39.900đ	41.150đ	41.200đ	39.900đ	↓ 3.16%	4,100
6/5/2026	41.200đ	40.000đ	41.200đ	40.000đ	↓ 0.60%	500
5/5/2026	41.450đ	38.300đ	41.450đ	38.100đ	↑ 3.63%	11,200
4/5/2026	40.000đ	40.250đ	40.250đ	39.150đ	↓ 0.62%	1,300
29/4/2026	40.250đ	38.200đ	40.250đ	38.200đ	↓ 0.12%	5,300
24/4/2026	40.300đ	40.300đ	40.300đ	40.300đ	↓ 0.74%	2,800
21/4/2026	40.600đ	40.500đ	40.700đ	37.750đ	↑ 0.25%	11,300
15/4/2026	40.500đ	40.000đ	40.500đ	40.000đ	0.00%	1,300
14/4/2026	40.500đ	40.500đ	40.500đ	40.500đ	↓ 0.49%	100
13/4/2026	40.700đ	40.500đ	40.700đ	40.500đ	↑ 4.36%	2,500
10/4/2026	39.000đ	38.650đ	40.700đ	38.650đ	↓ 3.70%	1,700
8/4/2026	40.500đ	38.750đ	40.500đ	38.750đ	↓ 0.74%	1,000
6/4/2026	40.800đ	38.800đ	40.800đ	38.800đ	0.00%	900
2/4/2026	40.800đ	38.650đ	40.800đ	38.650đ	0.00%	500
31/3/2026	40.800đ	40.800đ	40.800đ	40.800đ	0.00%	100
30/3/2026	40.800đ	40.800đ	40.800đ	40.800đ	↑ 4.35%	200
27/3/2026	39.100đ	40.600đ	40.800đ	39.100đ	↓ 4.40%	500
25/3/2026	40.900đ	40.700đ	40.900đ	40.700đ	↑ 0.49%	2,200
24/3/2026	40.700đ	38.250đ	40.700đ	38.250đ	0.00%	800
23/3/2026	40.700đ	40.500đ	40.700đ	40.500đ	↓ 0.73%	1,400
19/3/2026	41.000đ	38.250đ	41.000đ	38.250đ	↑ 1.23%	800
18/3/2026	40.500đ	40.500đ	40.500đ	40.500đ	↓ 1.22%	200
17/3/2026	41.000đ	40.700đ	41.000đ	40.700đ	0.00%	300
16/3/2026	41.000đ	41.000đ	41.000đ	40.700đ	0.00%	1,900
12/3/2026	41.000đ	41.000đ	41.000đ	38.650đ	0.00%	1,100
10/3/2026	41.000đ	41.000đ	41.000đ	41.000đ	0.00%	300
9/3/2026	41.000đ	41.000đ	41.000đ	39.450đ	0.00%	3,100
5/3/2026	41.000đ	41.000đ	41.000đ	41.000đ	0.00%	100
4/3/2026	41.000đ	41.000đ	41.000đ	41.000đ	↓ 0.73%	300
3/3/2026	41.300đ	41.300đ	41.300đ	41.300đ	↑ 0.73%	100
2/3/2026	41.000đ	40.200đ	41.300đ	40.200đ	↓ 0.73%	3,700
24/2/2026	41.300đ	41.100đ	41.350đ	41.100đ	↓ 0.12%	3,000
12/2/2026	41.350đ	41.350đ	41.350đ	41.350đ	↓ 0.24%	100
11/2/2026	41.450đ	40.150đ	41.450đ	40.150đ	0.00%	3,200
10/2/2026	41.450đ	41.450đ	41.450đ	41.450đ	↓ 0.12%	100
9/2/2026	41.500đ	41.500đ	41.500đ	41.500đ	0.00%	100
6/2/2026	41.500đ	41.400đ	41.500đ	41.000đ	0.00%	2,400
3/2/2026	41.500đ	40.150đ	41.500đ	40.150đ	0.00%	600
29/1/2026	41.500đ	41.500đ	41.500đ	41.500đ	0.00%	100
27/1/2026	41.500đ	41.200đ	41.500đ	39.200đ	↓ 1.19%	800
23/1/2026	42.000đ	42.000đ	42.100đ	42.000đ	↓ 0.24%	5,400
22/1/2026	42.100đ	42.100đ	42.100đ	42.100đ	↓ 0.12%	100
21/1/2026	42.150đ	42.000đ	42.400đ	40.050đ	↑ 0.36%	1,700
20/1/2026	42.000đ	41.350đ	42.000đ	41.350đ	↑ 1.57%	500
19/1/2026	41.350đ	41.350đ	41.350đ	40.100đ	0.00%	3,300
16/1/2026	41.350đ	41.350đ	41.350đ	41.350đ	↓ 0.36%	200
15/1/2026	41.500đ	41.950đ	41.950đ	41.000đ	↑ 0.73%	800
14/1/2026	41.200đ	41.000đ	43.850đ	41.000đ	↑ 0.49%	8,900
13/1/2026	41.000đ	40.950đ	41.000đ	40.950đ	↑ 0.49%	600
5/1/2026	40.800đ	39.800đ	40.800đ	39.800đ	↓ 0.49%	1,100
31/12/2025	41.000đ	40.600đ	41.000đ	40.600đ	↑ 0.61%	3,100
30/12/2025	40.750đ	40.750đ	40.750đ	39.050đ	↑ 0.12%	800
29/12/2025	40.700đ	40.800đ	40.800đ	40.700đ	↓ 0.25%	200
26/12/2025	40.800đ	40.750đ	40.800đ	40.750đ	↑ 0.49%	500
25/12/2025	40.600đ	40.600đ	40.600đ	40.600đ	↓ 0.49%	1,200
23/12/2025	40.800đ	39.200đ	40.800đ	39.200đ	0.00%	600
22/12/2025	40.800đ	40.800đ	40.800đ	40.800đ	↑ 1.49%	300
19/12/2025	40.200đ	40.200đ	40.200đ	40.200đ	↓ 0.50%	1,000
18/12/2025	40.400đ	40.400đ	40.400đ	40.400đ	↑ 0.25%	400
17/12/2025	40.300đ	40.100đ	40.500đ	38.600đ	↓ 1.47%	4,400
16/12/2025	40.900đ	39.800đ	40.900đ	39.800đ	0.00%	600
15/12/2025	40.900đ	38.600đ	41.000đ	38.600đ	0.00%	4,100
12/12/2025	40.900đ	40.500đ	41.000đ	40.500đ	↑ 2.51%	1,100
11/12/2025	39.900đ	39.900đ	39.900đ	39.900đ	↓ 1.48%	100
10/12/2025	40.500đ	40.500đ	40.500đ	40.500đ	↓ 1.22%	2,500
8/12/2025	41.000đ	40.100đ	41.000đ	40.000đ	0.00%	3,300
5/12/2025	41.000đ	40.000đ	41.000đ	40.000đ	0.00%	600
4/12/2025	41.000đ	40.200đ	41.000đ	40.200đ	↓ 0.97%	2,400
3/12/2025	41.400đ	40.100đ	41.400đ	40.100đ	↑ 1.72%	1,700
2/12/2025	40.700đ	39.300đ	40.700đ	39.300đ	0.00%	5,100
1/12/2025	40.700đ	40.750đ	40.750đ	40.000đ	0.00%	2,200

Thấp nhất:37.750đ

Cao nhất:43.850đ

Chênh lệch:6.100đ

Trung bình:40.643,89đ

% Thay đổi:+111.60%

Dữ liệu Lịch sử Công ty cổ phần TRANSIMEX

(*) Tất cả giá trị đều tính theo VNĐ.

Ngày	Lần cuối	Mở	Cao	Thấp	%T.đổi	Khối lượng
11/6/2026	38.450đ	38.450đ	38.450đ	38.450đ	0.00%	100
10/6/2026	38.450đ	39.500đ	39.600đ	38.450đ	↑ 0.13%	400
9/6/2026	38.400đ	38.400đ	38.400đ	38.400đ	↓ 3.76%	100
8/6/2026	39.900đ	38.250đ	39.900đ	38.100đ	↓ 0.25%	5,200
4/6/2026	40.000đ	39.700đ	40.000đ	39.700đ	↑ 0.50%	3,200
3/6/2026	39.800đ	38.500đ	39.800đ	38.250đ	↓ 0.50%	4,800
1/6/2026	40.000đ	38.800đ	40.000đ	38.800đ	0.00%	6,000
29/5/2026	40.000đ	39.700đ	40.000đ	39.700đ	↑ 3.90%	4,000
28/5/2026	38.500đ	38.500đ	38.500đ	38.500đ	↓ 4.11%	100
26/5/2026	40.150đ	38.500đ	40.150đ	38.100đ	↓ 0.12%	7,600
22/5/2026	40.200đ	39.250đ	40.200đ	39.250đ	↓ 0.74%	1,500
21/5/2026	40.500đ	40.000đ	40.500đ	38.600đ	↑ 1.50%	2,600
20/5/2026	39.900đ	39.900đ	39.900đ	39.900đ	↓ 0.13%	1,500
19/5/2026	39.950đ	39.000đ	39.950đ	39.000đ	↑ 2.96%	300
18/5/2026	38.800đ	39.550đ	39.950đ	38.600đ	↓ 3.48%	600
14/5/2026	40.200đ	40.200đ	40.200đ	40.200đ	0.00%	100
13/5/2026	40.200đ	38.700đ	40.200đ	38.700đ	↓ 1.23%	3,500
12/5/2026	40.700đ	39.700đ	40.700đ	39.700đ	↑ 2.26%	6,800
11/5/2026	39.800đ	39.100đ	39.800đ	39.000đ	↓ 0.25%	500
7/5/2026	39.900đ	41.150đ	41.200đ	39.900đ	↓ 3.16%	4,100
6/5/2026	41.200đ	40.000đ	41.200đ	40.000đ	↓ 0.60%	500
5/5/2026	41.450đ	38.300đ	41.450đ	38.100đ	↑ 3.63%	11,200
4/5/2026	40.000đ	40.250đ	40.250đ	39.150đ	↓ 0.62%	1,300
29/4/2026	40.250đ	38.200đ	40.250đ	38.200đ	↓ 0.12%	5,300
24/4/2026	40.300đ	40.300đ	40.300đ	40.300đ	↓ 0.74%	2,800
21/4/2026	40.600đ	40.500đ	40.700đ	37.750đ	↑ 0.25%	11,300
15/4/2026	40.500đ	40.000đ	40.500đ	40.000đ	0.00%	1,300
14/4/2026	40.500đ	40.500đ	40.500đ	40.500đ	↓ 0.49%	100
13/4/2026	40.700đ	40.500đ	40.700đ	40.500đ	↑ 4.36%	2,500
10/4/2026	39.000đ	38.650đ	40.700đ	38.650đ	↓ 3.70%	1,700
8/4/2026	40.500đ	38.750đ	40.500đ	38.750đ	↓ 0.74%	1,000
6/4/2026	40.800đ	38.800đ	40.800đ	38.800đ	0.00%	900
2/4/2026	40.800đ	38.650đ	40.800đ	38.650đ	0.00%	500
31/3/2026	40.800đ	40.800đ	40.800đ	40.800đ	0.00%	100
30/3/2026	40.800đ	40.800đ	40.800đ	40.800đ	↑ 4.35%	200
27/3/2026	39.100đ	40.600đ	40.800đ	39.100đ	↓ 4.40%	500
25/3/2026	40.900đ	40.700đ	40.900đ	40.700đ	↑ 0.49%	2,200
24/3/2026	40.700đ	38.250đ	40.700đ	38.250đ	0.00%	800
23/3/2026	40.700đ	40.500đ	40.700đ	40.500đ	↓ 0.73%	1,400
19/3/2026	41.000đ	38.250đ	41.000đ	38.250đ	↑ 1.23%	800
18/3/2026	40.500đ	40.500đ	40.500đ	40.500đ	↓ 1.22%	200
17/3/2026	41.000đ	40.700đ	41.000đ	40.700đ	0.00%	300
16/3/2026	41.000đ	41.000đ	41.000đ	40.700đ	0.00%	1,900
12/3/2026	41.000đ	41.000đ	41.000đ	38.650đ	0.00%	1,100
10/3/2026	41.000đ	41.000đ	41.000đ	41.000đ	0.00%	300
9/3/2026	41.000đ	41.000đ	41.000đ	39.450đ	0.00%	3,100
5/3/2026	41.000đ	41.000đ	41.000đ	41.000đ	0.00%	100
4/3/2026	41.000đ	41.000đ	41.000đ	41.000đ	↓ 0.73%	300
3/3/2026	41.300đ	41.300đ	41.300đ	41.300đ	↑ 0.73%	100
2/3/2026	41.000đ	40.200đ	41.300đ	40.200đ	↓ 0.73%	3,700
24/2/2026	41.300đ	41.100đ	41.350đ	41.100đ	↓ 0.12%	3,000
12/2/2026	41.350đ	41.350đ	41.350đ	41.350đ	↓ 0.24%	100
11/2/2026	41.450đ	40.150đ	41.450đ	40.150đ	0.00%	3,200
10/2/2026	41.450đ	41.450đ	41.450đ	41.450đ	↓ 0.12%	100
9/2/2026	41.500đ	41.500đ	41.500đ	41.500đ	0.00%	100
6/2/2026	41.500đ	41.400đ	41.500đ	41.000đ	0.00%	2,400
3/2/2026	41.500đ	40.150đ	41.500đ	40.150đ	0.00%	600
29/1/2026	41.500đ	41.500đ	41.500đ	41.500đ	0.00%	100
27/1/2026	41.500đ	41.200đ	41.500đ	39.200đ	↓ 1.19%	800
23/1/2026	42.000đ	42.000đ	42.100đ	42.000đ	↓ 0.24%	5,400
22/1/2026	42.100đ	42.100đ	42.100đ	42.100đ	↓ 0.12%	100
21/1/2026	42.150đ	42.000đ	42.400đ	40.050đ	↑ 0.36%	1,700
20/1/2026	42.000đ	41.350đ	42.000đ	41.350đ	↑ 1.57%	500
19/1/2026	41.350đ	41.350đ	41.350đ	40.100đ	0.00%	3,300
16/1/2026	41.350đ	41.350đ	41.350đ	41.350đ	↓ 0.36%	200
15/1/2026	41.500đ	41.950đ	41.950đ	41.000đ	↑ 0.73%	800
14/1/2026	41.200đ	41.000đ	43.850đ	41.000đ	↑ 0.49%	8,900
13/1/2026	41.000đ	40.950đ	41.000đ	40.950đ	↑ 0.49%	600
5/1/2026	40.800đ	39.800đ	40.800đ	39.800đ	↓ 0.49%	1,100
31/12/2025	41.000đ	40.600đ	41.000đ	40.600đ	↑ 0.61%	3,100
30/12/2025	40.750đ	40.750đ	40.750đ	39.050đ	↑ 0.12%	800
29/12/2025	40.700đ	40.800đ	40.800đ	40.700đ	↓ 0.25%	200
26/12/2025	40.800đ	40.750đ	40.800đ	40.750đ	↑ 0.49%	500
25/12/2025	40.600đ	40.600đ	40.600đ	40.600đ	↓ 0.49%	1,200
23/12/2025	40.800đ	39.200đ	40.800đ	39.200đ	0.00%	600
22/12/2025	40.800đ	40.800đ	40.800đ	40.800đ	↑ 1.49%	300
19/12/2025	40.200đ	40.200đ	40.200đ	40.200đ	↓ 0.50%	1,000
18/12/2025	40.400đ	40.400đ	40.400đ	40.400đ	↑ 0.25%	400
17/12/2025	40.300đ	40.100đ	40.500đ	38.600đ	↓ 1.47%	4,400
16/12/2025	40.900đ	39.800đ	40.900đ	39.800đ	0.00%	600
15/12/2025	40.900đ	38.600đ	41.000đ	38.600đ	0.00%	4,100
12/12/2025	40.900đ	40.500đ	41.000đ	40.500đ	↑ 2.51%	1,100
11/12/2025	39.900đ	39.900đ	39.900đ	39.900đ	↓ 1.48%	100
10/12/2025	40.500đ	40.500đ	40.500đ	40.500đ	↓ 1.22%	2,500
8/12/2025	41.000đ	40.100đ	41.000đ	40.000đ	0.00%	3,300
5/12/2025	41.000đ	40.000đ	41.000đ	40.000đ	0.00%	600
4/12/2025	41.000đ	40.200đ	41.000đ	40.200đ	↓ 0.97%	2,400
3/12/2025	41.400đ	40.100đ	41.400đ	40.100đ	↑ 1.72%	1,700
2/12/2025	40.700đ	39.300đ	40.700đ	39.300đ	0.00%	5,100
1/12/2025	40.700đ	40.750đ	40.750đ	40.000đ	0.00%	2,200

Thấp nhất:37.750đ

Cao nhất:43.850đ

Chênh lệch:6.100đ

Trung bình:40.643,89đ

% Thay đổi:+111.60%

Cộng đồng

Bạn có muốn cập nhật thông tin về tiền điện tử?

Dữ liệu Lịch sử Công ty cổ phần TRANSIMEX

Dữ liệu Lịch sử Công ty cổ phần TRANSIMEX

Dữ liệu Lịch sử Công ty cổ phần TRANSIMEX

Dữ liệu Lịch sử Công ty cổ phần TRANSIMEX