Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2022	41.30	28,900	41.24	41.59	40.29	300	0	0.0
26/01/2022	41.24	15,700	41.30	41.30	40.35	0	1,900	0
25/01/2022	41.30	9,100	41.47	41.47	40.58	0	0	0
24/01/2022	41.47	16,400	41.53	41.53	40.88	0	300	-0.0
21/01/2022	41.53	5,800	41.77	41.77	40.88	0	0	0
20/01/2022	41.77	15,000	41.53	41.77	40.29	0	0	0
19/01/2022	41.53	13,200	41.47	42.07	40.29	0	0	0
18/01/2022	41.47	25,200	42.66	42.66	40.29	0	0	0
17/01/2022	42.66	2,300	42.90	42.90	42.66	0	0	0
14/01/2022	42.90	33,700	43.25	43.25	42.07	0	0	0
13/01/2022	43.25	37,700	42.60	43.78	42.07	0	0	0
12/01/2022	42.60	36,100	43.43	43.43	42.07	0	0	0
11/01/2022	43.43	35,200	43.55	44.38	42.07	0	0	0
10/01/2022	43.55	34,400	44.91	44.91	43.55	0	0	0
07/01/2022	44.91	15,700	45.62	45.62	44.44	0	0	0
06/01/2022	45.62	15,700	45.03	46.51	45.03	0	0	0
05/01/2022	45.03	15,500	45.32	45.32	45.03	0	0	0
04/01/2022	45.32	24,800	44.44	45.62	44.20	0	0	0
31/12/2021	44.44	8,400	44.73	44.97	44.44	0	0	0
30/12/2021	44.73	13,700	43.61	44.73	43.31	0	0	0
29/12/2021	43.61	8,100	43.61	43.61	43.25	100	0	0.0
28/12/2021	43.61	4,100	44.44	44.44	43.55	0	0	0
27/12/2021	44.44	18,500	44.73	44.97	43.25	5,000	0	0.4
24/12/2021	44.73	50,200	43.55	45.26	42.07	0	100	0
23/12/2021	43.55	54,800	46.45	46.45	43.55	8,600	0	0.7
22/12/2021	46.45	130,800	48.52	48.52	45.62	9,600	5,000	0.4
21/12/2021	48.52	48,000	48.52	48.52	46.81	300	0	0.0
20/12/2021	48.52	82,100	49.47	49.47	47.99	164,300	168,600	-0.3
17/12/2021	49.47	87,100	49.95	49.95	48.88	5,000	9,600	-0.4
16/12/2021	49.95	74,300	50.12	50.42	48.88	10,000	300	0.8
15/12/2021	50.12	64,000	50.12	50.42	48.88	10,000	4,300	0.5
14/12/2021	50.12	77,200	50.36	50.95	48.88	41,000	5,000	2.8
13/12/2021	50.36	54,800	50.36	50.36	47.46	39,300	10,000	3.1
10/12/2021	50.36	66,400	50.36	50.95	49.77	5,000	10,000	-0.4
09/12/2021	50.36	97,200	49.95	50.95	48.58	100	41,000	-3.5
08/12/2021	49.95	110,200	49.18	50.00	48.88	8,000	39,300	-2.6
07/12/2021	49.18	23,200	49.18	49.18	47.99	6,000	5,000	0.1
06/12/2021	49.18	96,700	50.60	50.60	47.40	5,000	0	0.4
03/12/2021	50.60	79,500	51.78	51.78	48.88	12,500	8,000	0.4
02/12/2021	51.78	104,100	52.91	52.91	50.30	0	6,000	-0.5
01/12/2021	52.91	74,800	53.92	53.92	51.43	100	5,000	-0.4
30/11/2021	53.92	228,200	51.72	54.51	48.82	25,200	12,500	0.9
29/11/2021	51.72	118,100	53.03	53.03	49.35	52,500	0	0
26/11/2021	53.03	66,200	53.26	53.26	51.25	0	100	-0.0
25/11/2021	53.26	120,500	51.55	53.32	51.01	100	25,200	-2.2
24/11/2021	51.55	214,900	48.82	52.20	47.10	0	52,500	-4.5
23/11/2021	48.82	42,900	48.82	49.18	47.40	0	0	0
22/11/2021	48.82	63,400	49.18	50.30	47.40	5,600	0	0.5
19/11/2021	49.18	125,500	48.58	49.18	47.10	0	0	0
18/11/2021	48.58	60,300	49.41	49.53	48.29	10,500	0	0.9
17/11/2021	49.41	100,900	49.53	49.77	48.58	5,000	5,600	-0.0
16/11/2021	49.53	97,200	49.53	49.71	48.52	0	0	0
15/11/2021	49.53	63,900	49.59	50.36	48.05	16,000	10,500	0.5
12/11/2021	49.59	125,300	50.18	50.18	47.69	1,100	5,000	-0.3
11/11/2021	50.18	99,400	50.48	50.48	49.18	30,200	0	2.4
10/11/2021	50.48	106,500	52.49	52.49	49.77	55,000	7,300	2.3
09/11/2021	52.49	148,400	52.67	52.73	50.83	20,000	1,100	1.6
08/11/2021	52.67	120,500	52.73	53.26	51.60	1,700	30,200	-2.5
05/11/2021	52.73	290,300	51.60	54.51	50.95	35,500	27,500	0.5
04/11/2021	51.60	166,400	50.12	51.60	47.16	84,000	20,000	5.7
03/11/2021	50.12	151,000	49.18	51.55	47.40	12,200	1,700	0.9
02/11/2021	49.18	287,200	48.11	49.18	46.86	3,100	35,500	-2.7
01/11/2021	48.11	215,300	45.15	48.29	46.09	0	84,000	-6.7
29/10/2021	45.15	131,900	43.90	46.09	42.72	0	12,200	-0.9
28/10/2021	43.90	221,100	41.18	44.02	40.23	0	4,300	-0.3
27/10/2021	41.18	134,800	40.29	41.18	40.11	0	0	0
26/10/2021	40.29	31,500	39.93	40.47	39.70	0	0	0
25/10/2021	39.93	44,800	40.58	40.58	39.87	0	0	0
22/10/2021	40.58	45,700	40.82	40.82	40.17	0	0	0
21/10/2021	40.82	48,800	41.30	41.30	40.29	0	0	0
20/10/2021	41.30	88,400	41.47	41.47	40.29	500	0	0.0
19/10/2021	41.47	133,400	41.00	41.59	40.23	0	0	0
18/10/2021	41.00	87,500	41.18	41.18	40.23	0	0	0
15/10/2021	41.18	91,500	40.82	41.41	40.23	0	500	-0.0
14/10/2021	40.82	134,400	41.77	42.60	40.76	0	0	0
13/10/2021	41.77	100,900	40.05	42.01	40.11	0	0	0
12/10/2021	40.05	94,400	40.64	40.64	40.05	0	0	0
11/10/2021	40.64	95,500	40.94	41.41	40.29	0	0	0
08/10/2021	40.94	85,400	41.41	41.41	40.35	0	0	0
07/10/2021	41.41	105,300	40.88	41.41	40.29	1,300	0	0.1
06/10/2021	40.88	187,000	41.89	41.89	40.29	0	0	0
05/10/2021	41.89	115,100	42.66	42.66	40.29	0	0	0
04/10/2021	42.66	134,800	42.07	43.25	40.88	0	1,300	-0.1
01/10/2021	42.07	150,500	39.93	42.60	39.58	0	0	0
30/09/2021	39.93	96,300	37.33	39.93	37.33	1,000	0	0.1
29/09/2021	37.33	50,800	36.79	37.86	35.25	0	0	0
28/09/2021	36.79	181,800	35.25	37.33	34.13	0	0	0
27/09/2021	35.25	30,900	36.08	36.08	34.84	0	1,000	-0.1
24/09/2021	36.08	21,700	36.56	36.56	34.84	0	0	0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/09/2021	36.56	68,500	36.06	37.86	35.67	0	0	0
22/09/2021	36.06	58,400	36.27	36.32	35.30	0	0	0
21/09/2021	36.27	164,300	36.32	36.83	34.84	0	0	0
20/09/2021	36.32	88,300	38.37	38.37	36.32	0	0	0
17/09/2021	38.37	84,600	38.83	38.88	37.29	0	0	0
16/09/2021	38.83	169,900	37.09	39.39	35.60	0	0	0
15/09/2021	37.09	79,400	36.27	37.09	35.45	0	0	0
14/09/2021	36.27	104,400	37.04	37.04	35.45	0	0	0
13/09/2021	37.04	177,900	35.45	37.04	33.92	0	0	0
10/09/2021	35.45	69,800	35.50	35.81	35.19	0	0	0
09/09/2021	35.50	178,000	33.92	35.55	32.74	100	0	0.0

Page:
<<
12
13
14
>>

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

CTCP Transimex (tms)

THỐNG KÊ GIAO DỊCH