Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	14.52	1,200	14.52	14.52	14.52	0	0	0
10/06/2026	14.52	800	14.35	14.52	14.10	600	0	0.0
09/06/2026	14.69	2,700	14.35	14.69	14.27	2,700	0	0.0
08/06/2026	14.35	2,000	14.10	14.35	14.01	0	0	0
05/06/2026	14.01	3,800	14.18	14.44	14.01	2,300	0	0.0
04/06/2026	14.27	3,000	14.35	14.35	14.01	400	0	0.0
03/06/2026	14.35	10,900	14.27	14.35	13.84	10,200	0	0.2
02/06/2026	14.27	900	14.44	14.52	14.27	200	0	0.0
01/06/2026	14.44	600	14.44	14.44	14.44	0	0	0
29/05/2026	14.44	1,100	14.10	14.44	14.10	200	0	0.0
28/05/2026	14.18	3,200	14.10	14.18	14.10	200	0	0.0
27/05/2026	14.18	500	14.10	14.18	14.10	500	0	0.0
26/05/2026	14.18	2,400	14.18	14.18	14.01	2,400	0	0.0
25/05/2026	14.27	600	13.76	14.27	13.76	300	0	0.0
22/05/2026	14.27	800	14.27	14.27	14.27	800	0	0.0
21/05/2026	14.35	200	13.67	14.35	13.67	0	0	0
20/05/2026	13.76	1,200	13.67	13.76	13.67	0	0	0
19/05/2026	14.52	1,100	14.35	14.52	14.35	0	0	0
18/05/2026	14.35	400	14.35	14.35	14.35	400	0	0.0
15/05/2026	14.52	0	14.52	14.52	14.52	0	0	0
14/05/2026	14.52	0	14.52	14.52	14.52	0	0	0
13/05/2026	14.52	1,800	14.44	14.95	13.59	500	0	0.0
12/05/2026	14.35	1,500	14.27	14.35	14.27	0	0	0
11/05/2026	14.27	7,400	14.18	14.27	14.18	7,400	0	0.1
08/05/2026	14.27	0	14.27	14.27	14.27	0	0	0
07/05/2026	14.27	200	14.10	14.27	14.10	0	0	0
06/05/2026	13.93	2,200	14.27	14.27	13.84	0	0	0
05/05/2026	13.93	400	13.93	14.01	13.84	0	0	0
04/05/2026	13.93	3,500	13.93	13.93	13.93	0	0	0
29/04/2026	13.93	1,700	13.84	13.93	13.59	400	0	0.0
28/04/2026	13.84	300	13.76	13.84	13.76	0	0	0
24/04/2026	13.76	2,500	13.59	14.01	13.42	300	0	0.0
23/04/2026	13.59	1,300	13.67	13.67	13.59	100	0	0.0
22/04/2026	13.76	2,800	13.76	13.84	13.59	100	0	0.0
21/04/2026	13.76	2,300	13.93	13.93	13.76	0	0	0
20/04/2026	13.93	8,700	13.93	14.10	13.84	0	5,000	-0.1
17/04/2026	13.50	7,800	13.59	13.59	13.50	7,600	0	0.1
16/04/2026	13.59	400	13.59	13.59	13.59	400	0	0.0
15/04/2026	13.59	500	13.59	13.59	13.59	400	0	0.0
14/04/2026	13.59	100	13.59	13.59	13.59	100	0	0.0
13/04/2026	13.59	200	13.59	13.59	13.59	100	0	0.0
10/04/2026	13.59	2,400	13.59	13.59	13.50	2,200	0	0.0
09/04/2026	13.42	1,700	13.50	13.50	13.42	200	0	0.0
08/04/2026	13.50	4,100	13.67	13.76	13.50	200	0	0.0
07/04/2026	13.76	0	13.76	13.76	13.76	0	0	0
06/04/2026	13.76	600	13.76	13.76	13.76	0	0	0
03/04/2026	13.84	600	13.59	13.84	13.50	200	0	0.0
02/04/2026	13.59	5,700	13.76	13.76	13.59	0	0	0
01/04/2026	13.84	15,600	13.33	13.84	13.16	8,900	1,100	0.1
31/03/2026	13.08	900	13.16	13.16	13.08	100	0	0.0
30/03/2026	13.42	0	13.42	13.42	13.42	0	0	0
27/03/2026	13.42	200	13.42	13.42	13.42	0	0	0
26/03/2026	13.33	0	13.33	13.33	13.33	0	0	0
25/03/2026	13.33	2,100	13.16	13.33	12.99	300	0	0.0
24/03/2026	13.16	0	13.16	13.16	13.16	0	0	0
23/03/2026	13.16	6,500	13.16	13.16	13.08	100	4,200	-0.1
20/03/2026	13.16	1,300	13.16	13.16	13.16	100	0	0.0
19/03/2026	13.16	300	13.16	13.16	13.16	100	0	0.0
18/03/2026	13.50	600	13.16	13.50	13.16	100	0	0.0
17/03/2026	13.16	1,300	13.25	13.25	13.16	100	0	0.0
16/03/2026	13.16	1,700	13.33	13.33	13.16	100	0	0.0
13/03/2026	13.33	200	13.33	13.33	13.33	0	0	0
12/03/2026	13.33	1,400	13.16	13.42	13.16	100	0	0.0
11/03/2026	13.16	500	13.16	13.16	13.16	100	0	0.0
10/03/2026	12.99	400	13.16	13.16	12.99	100	0	0.0
09/03/2026	12.99	6,500	13.25	13.25	12.57	800	0	0.0
06/03/2026	13.25	3,900	13.25	13.25	13.16	100	0	0.0
05/03/2026	13.42	700	13.33	13.42	13.08	300	0	0.0
04/03/2026	13.33	3,100	13.42	13.42	13.08	200	0	0.0
03/03/2026	13.42	2,400	13.50	13.50	13.33	0	0	0
02/03/2026	13.50	2,700	13.33	13.50	13.25	0	0	0
27/02/2026	13.50	1,100	13.50	13.50	13.50	0	0	0
26/02/2026	13.50	0	13.50	13.50	13.50	0	0	0
25/02/2026	13.50	2,900	13.50	13.50	13.42	0	0	0
24/02/2026	13.50	0	13.50	13.50	13.50	0	0	0
23/02/2026	13.50	1,100	13.50	13.50	13.50	0	0	0
13/02/2026	13.59	1,000	13.50	13.59	13.50	0	0	0
12/02/2026	13.50	100	13.50	13.50	13.50	0	0	0
11/02/2026	13.50	0	13.50	13.50	13.50	0	0	0
10/02/2026	13.50	3,000	13.42	13.50	13.42	0	0	0
09/02/2026	13.50	0	13.50	13.50	13.50	0	0	0
06/02/2026	13.50	0	13.50	13.50	13.50	0	0	0
05/02/2026	13.50	1,700	14.44	14.44	13.50	0	0	0
04/02/2026	13.50	0	13.50	13.50	13.50	0	0	0
03/02/2026	13.50	0	13.50	13.50	13.50	0	0	0
02/02/2026	13.50	0	13.50	13.50	13.50	0	0	0
30/01/2026	13.50	900	13.42	13.50	13.42	0	0	0
29/01/2026	13.59	1,100	13.59	13.59	13.33	0	0	0
28/01/2026	13.59	0	13.59	13.59	13.59	0	0	0
27/01/2026	13.59	100	13.59	13.59	13.59	0	0	0
26/01/2026	13.59	1,800	13.67	13.67	13.59	0	0	0
23/01/2026	14.01	200	13.59	14.01	13.59	0	0	0
22/01/2026	13.50	2,900	13.50	13.50	13.50	0	0	0
21/01/2026	13.50	3,400	13.76	14.18	13.50	0	0	0
20/01/2026	13.50	2,100	13.59	13.59	13.50	0	0	0
19/01/2026	13.50	3,800	13.50	14.01	13.50	0	0	0
16/01/2026	13.33	1,400	13.33	13.33	13.33	0	0	0
15/01/2026	13.33	2,100	13.33	13.33	13.33	0	0	0
14/01/2026	13.33	100	13.33	13.33	13.33	0	0	0
13/01/2026	13.33	500	13.25	13.33	13.25	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)	-0.40	-2.78%	12,800	400	0.0	13.20 14.40 13.20
2 tháng (2026-08-05)	-0.60	-4.11%	17,200	500	0.0	13.20 14.90 13.20
3 tháng (2026-07-06)	-1.20	-7.89%	29,400	5,400	0.1	13.20 15.20 13.20
6 tháng (2026-04-07)	0.24	1.77%	143,000	43,100	0.7	13.20 15.90 13.20
12 tháng (2025-10-09)	0.33	2.40%	358,800	54,500	0.9	12.99 15.90 13.20
24 tháng (2024-10-14)	-0.07	-0.52%	1,579,075	-3,500	-0.2	10.92 16.30 13.20
36 tháng (2023-10-20)	4.36	45.30%	2,168,280	59,470	0.9	8.17 16.30 13.20
60 tháng (2021-11-01)	8.66	162.21%	4,625,699	124,270	1.3	5.34 16.30 13.20

CTCP Vận tải Transimex (tot)

THỐNG KÊ GIAO DỊCH