Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	35.46	400	36.43	36.52	35.46	0	0	0
09/06/2026	35.41	100	35.41	35.41	35.41	0	0	0
08/06/2026	36.80	5,200	35.28	36.80	35.14	0	0	0
05/06/2026	36.89	0	36.89	36.89	36.89	0	0	0
04/06/2026	36.89	3,200	36.61	36.89	36.61	0	0	0
03/06/2026	36.71	4,800	35.51	36.71	35.28	0	0	0
02/06/2026	36.89	0	36.89	36.89	36.89	0	0	0
01/06/2026	36.89	6,000	35.78	36.89	35.78	0	0	0
29/05/2026	36.89	4,000	36.61	36.89	36.61	0	0	0
28/05/2026	35.51	100	35.51	35.51	35.51	0	0	0
27/05/2026	37.03	0	37.03	37.03	37.03	0	0	0
26/05/2026	37.03	7,600	35.51	37.03	35.14	0	0	0
25/05/2026	37.07	0	37.07	37.07	37.07	0	0	0
22/05/2026	37.07	1,500	36.20	37.07	36.20	0	0	0
21/05/2026	37.35	2,600	36.89	37.35	35.60	0	0	0
20/05/2026	36.80	1,500	36.80	36.80	36.80	0	0	0
19/05/2026	36.84	300	35.97	36.84	35.97	0	0	0
18/05/2026	35.78	600	36.48	36.84	35.60	0	0	0
15/05/2026	37.07	0	37.07	37.07	37.07	0	0	0
14/05/2026	37.07	100	37.07	37.07	37.07	0	0	0
13/05/2026	37.07	3,500	35.69	37.07	35.69	0	0	0
12/05/2026	37.54	6,800	36.61	37.54	36.61	0	0	0
11/05/2026	36.71	500	36.06	36.71	35.97	0	0	0
08/05/2026	36.80	0	36.80	36.80	36.80	0	0	0
07/05/2026	36.80	4,100	37.95	38.00	36.80	0	0	0
06/05/2026	38.00	500	36.89	38.00	36.89	0	0	0
05/05/2026	38.23	11,200	35.32	38.23	35.14	0	0	0
04/05/2026	36.89	1,300	37.12	37.12	36.11	0	0	0
29/04/2026	37.12	5,300	35.23	37.12	35.23	0	0	0
28/04/2026	37.17	0	37.17	37.17	37.17	0	0	0
24/04/2026	37.17	2,800	37.17	37.17	37.17	0	0	0
23/04/2026	37.44	0	37.44	37.44	37.44	0	0	0
22/04/2026	37.44	0	37.44	37.44	37.44	0	0	0
21/04/2026	37.44	11,300	37.35	37.54	34.82	0	0	0
20/04/2026	37.35	0	37.35	37.35	37.35	0	0	0
17/04/2026	37.35	0	37.35	37.35	37.35	0	0	0
16/04/2026	37.35	0	37.35	37.35	37.35	0	0	0
15/04/2026	37.35	1,300	36.89	37.35	36.89	0	0	0
14/04/2026	37.35	100	37.35	37.35	37.35	0	0	0
13/04/2026	37.54	2,500	37.35	37.54	37.35	0	0	0
10/04/2026	35.97	1,700	35.65	37.54	35.65	0	0	0
09/04/2026	37.35	0	37.35	37.35	37.35	0	0	0
08/04/2026	37.35	1,000	35.74	37.35	35.74	0	0	0
07/04/2026	37.63	0	37.63	37.63	37.63	0	0	0
06/04/2026	37.63	900	35.78	37.63	35.78	0	0	0
03/04/2026	37.63	0	37.63	37.63	37.63	0	0	0
02/04/2026	37.63	500	35.65	37.63	35.65	0	0	0
01/04/2026	37.63	0	37.63	37.63	37.63	0	0	0
31/03/2026	37.63	100	37.63	37.63	37.63	0	0	0
30/03/2026	37.63	200	37.63	37.63	37.63	0	0	0
27/03/2026	36.06	500	37.44	37.63	36.06	0	0	0
26/03/2026	37.72	0	37.72	37.72	37.72	0	0	0
25/03/2026	37.72	2,200	37.54	37.72	37.54	0	0	0
24/03/2026	37.54	800	35.28	37.54	35.28	0	0	0
23/03/2026	37.54	1,400	37.35	37.54	37.35	0	0	0
20/03/2026	37.81	0	37.81	37.81	37.81	0	0	0
19/03/2026	37.81	800	35.28	37.81	35.28	0	0	0
18/03/2026	37.35	200	37.35	37.35	37.35	0	0	0
17/03/2026	37.81	300	37.54	37.81	37.54	0	0	0
16/03/2026	37.81	1,900	37.81	37.81	37.54	0	0	0
13/03/2026	37.81	0	37.81	37.81	37.81	0	0	0
12/03/2026	37.81	1,100	37.81	37.81	35.65	0	0	0
11/03/2026	37.81	0	37.81	37.81	37.81	0	0	0
10/03/2026	37.81	300	37.81	37.81	37.81	0	0	0
09/03/2026	37.81	3,100	37.81	37.81	36.38	0	0	0
06/03/2026	37.81	0	37.81	37.81	37.81	0	0	0
05/03/2026	37.81	100	37.81	37.81	37.81	0	0	0
04/03/2026	37.81	300	37.81	37.81	37.81	0	0	0
03/03/2026	38.09	100	38.09	38.09	38.09	0	0	0
02/03/2026	37.81	3,700	37.07	38.09	37.07	0	0	0
27/02/2026	38.09	0	38.09	38.09	38.09	0	0	0
26/02/2026	38.09	0	38.09	38.09	38.09	0	0	0
25/02/2026	38.09	0	38.09	38.09	38.09	0	0	0
24/02/2026	38.09	3,000	37.90	38.14	37.90	0	0	0
23/02/2026	38.14	0	38.14	38.14	38.14	0	0	0
13/02/2026	38.14	0	38.14	38.14	38.14	0	0	0
12/02/2026	38.14	100	38.14	38.14	38.14	0	0	0
11/02/2026	38.23	3,200	37.03	38.23	37.03	0	0	0
10/02/2026	38.23	100	38.23	38.23	38.23	0	0	0
09/02/2026	38.27	100	38.27	38.27	38.27	0	0	0
06/02/2026	38.27	2,400	38.18	38.27	37.81	0	0	0
05/02/2026	38.27	0	38.27	38.27	38.27	0	0	0
04/02/2026	38.27	0	38.27	38.27	38.27	0	0	0
03/02/2026	38.27	600	37.03	38.27	37.03	0	0	0
02/02/2026	38.27	0	38.27	38.27	38.27	0	0	0
30/01/2026	38.27	0	38.27	38.27	38.27	0	0	0
29/01/2026	38.27	100	38.27	38.27	38.27	0	0	0
28/01/2026	38.27	0	38.27	38.27	38.27	0	0	0
27/01/2026	38.27	800	38.00	38.27	36.15	0	0	0
26/01/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/2 (Volume + 2%, Ratio=0.02)
26/01/2026	38.00	0	38.00	38.00	38.00	0	0	0
23/01/2026	37.98	5,400	37.98	38.07	37.98	0	0	0
22/01/2026	38.07	100	38.07	38.07	38.07	0	0	0
21/01/2026	38.11	1,700	37.98	38.34	36.21	0	0	0
20/01/2026	37.98	500	37.39	37.98	37.39	0	0	0
19/01/2026	37.39	3,300	37.39	37.39	36.26	0	0	0
16/01/2026	37.39	200	37.39	37.39	37.39	0	0	0
15/01/2026	37.52	800	37.93	37.93	37.07	0	0	0
14/01/2026	37.25	8,900	37.07	39.65	37.07	0	0	0
13/01/2026	37.07	600	37.03	37.07	37.03	0	0	0
12/01/2026	37.07	1,400	35.58	37.07	35.58	0	0	0

Page:
1
2
3
>>

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

CTCP Transimex (tms)

THỐNG KÊ GIAO DỊCH