Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/01/2024	42.19	26,600	44.41	44.41	42.14	200	20,000	-0.9
30/01/2024	43.21	200	43.21	43.21	43.21	0	0	0
29/01/2024	44.32	11,200	43.02	44.32	42.56	100	0	0.0
26/01/2024	42.84	7,700	42.93	43.49	42.84	0	0	0
25/01/2024	41.96	2,800	41.27	42.56	41.27	0	0	0
24/01/2024	40.94	200	40.90	40.94	40.90	0	0	0
23/01/2024	42.01	4,100	43.49	43.49	42.01	0	0	0
22/01/2024	43.49	4,000	43.44	43.49	43.44	0	0	0
19/01/2024	43.49	16,400	42.56	43.49	40.39	300	900	-0.0
18/01/2024	42.56	10,800	42.10	42.56	40.39	100	2,500	-0.1
17/01/2024	41.64	2,100	40.80	42.10	40.80	400	0	0.0
16/01/2024	41.17	5,500	40.71	41.91	40.71	0	0	0
15/01/2024	40.34	2,700	40.71	41.64	40.25	0	700	-0.0
12/01/2024	42.56	1,500	39.78	42.56	39.78	0	0	0
11/01/2024	41.64	10,200	41.77	41.77	39.37	0	0	0
10/01/2024	41.54	16,900	38.77	41.64	38.77	0	100	-0.0
09/01/2024	39.55	100	39.55	39.55	39.55	0	0	0
08/01/2024	39.78	38,500	39.37	40.62	39.37	0	36,800	-1.6
05/01/2024	39.37	1,700	39.41	40.25	39.32	0	0	0
04/01/2024	39.37	10,600	39.88	41.45	39.32	2,300	100	0.1
03/01/2024	40.71	100	40.71	40.71	40.71	0	0	0
02/01/2024	40.71	1,400	40.16	41.17	40.16	0	0	0
29/12/2023	41.64	2,800	41.64	41.64	41.64	0	0	0
28/12/2023	41.64	8,600	41.64	41.64	41.08	500	0	0.0
27/12/2023	41.64	16,400	39.92	41.64	39.97	0	0	0
26/12/2023	39.92	2,400	41.64	41.64	39.92	0	500	-0.0
25/12/2023	41.64	21,100	41.64	42.10	39.41	100	1,100	-0.0
22/12/2023	41.64	13,000	39.78	41.64	38.40	0	3,200	-0.1
21/12/2023	39.78	14,900	38.12	39.78	38.40	0	500	-0.0
20/12/2023	38.12	3,900	38.12	39.14	37.93	0	400	-0.0
19/12/2023	38.12	5,100	38.03	38.12	37.93	0	500	-0.0
18/12/2023	38.03	6,600	39.41	39.41	37.98	0	1,900	-0.1
15/12/2023	39.41	5,900	38.40	39.60	38.03	0	0	0
14/12/2023	38.40	5,800	38.67	38.86	38.40	0	0	0
13/12/2023	38.67	9,000	38.67	38.67	37.93	0	0	0
12/12/2023	38.67	1,600	38.67	38.67	38.12	0	0	0
11/12/2023	38.67	2,400	37.19	38.67	37.29	0	0	0
08/12/2023	37.19	500	37.93	37.93	37.19	0	0	0
07/12/2023	37.93	4,700	38.67	38.67	37.01	0	1,400	-0.1
06/12/2023	38.67	2,300	37.93	38.77	37.93	0	0	0
05/12/2023	37.93	9,500	38.12	38.54	36.92	0	0	0
04/12/2023	38.12	10,300	38.12	38.12	37.06	0	9,000	-0.4
01/12/2023	38.12	5,400	38.12	38.12	35.67	0	0	0
30/11/2023	38.12	11,300	38.35	38.35	37.47	0	0	0
29/11/2023	38.35	36,600	36.82	38.40	37.56	0	0	0
28/11/2023	36.82	11,300	37.29	38.35	36.82	0	4,600	-0.2
27/11/2023	37.29	3,100	36.78	37.29	36.27	0	0	0
24/11/2023	36.78	12,800	38.40	38.67	35.71	0	11,200	-0.4
23/11/2023	38.40	10,800	37.93	38.86	35.95	0	0	0
22/11/2023	37.93	99,600	39.69	39.69	37.19	0	70,500	-2.9
21/11/2023	39.69	3,200	40.66	40.66	39.04	0	0	0
20/11/2023	40.66	0	40.66	40.66	40.66	0	0	0
17/11/2023	40.66	0	40.66	40.66	40.66	0	0	0
16/11/2023	40.66	2,100	40.53	40.71	40.66	0	0	0
15/11/2023	40.53	200	40.48	40.53	40.53	0	0	0
14/11/2023	40.48	2,500	40.71	40.71	40.48	0	0	0
13/11/2023	40.71	200	40.71	40.71	39.23	0	0	0
10/11/2023	40.71	15,600	40.71	40.71	38.91	0	15,100	-0.6
09/11/2023	40.71	4,300	40.71	40.71	40.71	500	4,100	-0.2
08/11/2023	40.71	11,300	40.71	40.71	40.71	0	11,300	-0.5
07/11/2023	40.71	21,800	40.71	42.75	40.71	0	16,900	-0.7
06/11/2023	40.71	22,800	40.71	41.17	40.71	0	19,800	-0.9
03/11/2023	40.71	18,500	39.78	42.56	39.74	0	7,100	-0.3
02/11/2023	39.78	500	39.78	41.45	39.78	200	0	0.0
01/11/2023	39.78	6,500	37.24	39.78	35.90	0	0	0
31/10/2023	37.24	1,200	39.69	39.69	37.10	0	0	0
30/10/2023	39.69	1,000	39.88	39.88	39.69	0	0	0
27/10/2023	39.88	100	39.88	39.88	39.88	0	0	0
26/10/2023	39.88	77,200	42.56	42.75	39.88	200	900	-0.0
25/10/2023	42.56	200	41.64	42.56	41.17	0	0	0
24/10/2023	41.64	2,600	40.85	41.64	39.23	200	800	-0.0
23/10/2023	40.85	800	42.79	42.79	40.85	0	0	0
20/10/2023	42.79	49,000	42.24	42.79	40.90	300	0	0.0
19/10/2023	42.24	41,000	41.27	42.75	40.94	1,200	20,000	-0.8
18/10/2023	41.27	2,000	41.22	41.27	41.27	0	0	0
17/10/2023	41.22	39,300	41.45	42.75	41.17	0	0	0
16/10/2023	41.45	3,200	42.10	42.10	41.45	0	0	0
13/10/2023	42.10	26,600	41.73	42.10	41.40	0	0	0
12/10/2023	41.73	4,900	41.68	42.93	41.64	0	0	0
11/10/2023	41.68	2,600	42.75	43.30	41.45	0	0	0
10/10/2023	42.75	4,400	43.02	43.86	42.75	0	0	0
09/10/2023	43.02	0	43.02	43.02	43.02	0	0	0
06/10/2023	43.02	5,300	42.56	43.02	42.56	0	0	0
05/10/2023	42.56	5,500	42.28	42.56	41.87	0	0	0
04/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
04/10/2023	42.28	500	40.78	43.30	40.80	0	0	0
03/10/2023	40.78	51,500	40.85	40.85	39.86	1,900	0	0.1
02/10/2023	40.85	24,200	40.85	40.85	39.86	0	0	0
29/09/2023	40.85	10,600	40.99	40.99	39.86	2,000	0	0.1
28/09/2023	40.99	6,000	41.14	41.14	39.93	0	0	0
27/09/2023	41.14	11,900	40.85	41.21	39.86	1,400	0	0.1
26/09/2023	40.85	11,500	40.35	40.92	39.86	200	0	0.0
25/09/2023	40.35	141,400	39.43	41.21	39.50	1,000	132,500	-7.5
22/09/2023	39.43	201,600	40.78	41.28	39.43	200	195,900	-11.2
21/09/2023	40.78	3,900	40.50	41.64	40.50	100	200	-0.0
20/09/2023	40.50	47,800	40.57	40.57	39.50	100	600	-0.0
19/09/2023	40.57	1,300	39.79	40.92	40.57	100	0	0.0
18/09/2023	39.79	200	39.00	40.35	39.79	0	0	0
15/09/2023	39.00	85,600	39.14	39.22	39.00	0	0	0
14/09/2023	39.14	24,300	39.86	39.86	39.14	0	0	0
13/09/2023	39.86	11,000	40.14	40.28	39.86	500	0	0.0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	-3.95	-8.71%	31,100	-7,718	-0.3	41.10 45.35 41.40
2 tháng (2024-09-23)	-3.60	-8%	110,400	-10,418	-0.4	41.10 48.95 41.40
3 tháng (2024-08-23)	-5.61	-11.93%	142,200	-9,718	-0.4	41.10 48.95 41.40
6 tháng (2024-05-27)	-5.79	-12.26%	449,400	-47,525	-2.3	41.10 48.95 41.40
12 tháng (2023-11-27)	4.11	11.03%	1,541,900	-277,018	-13.9	36.82 53.66 41.40
24 tháng (2022-12-02)	0.24	0.59%	5,074,400	-1,281,721	-68.7	32.38 53.66 41.40
36 tháng (2021-12-07)	-9.97	-19.40%	12,390,500	-869,681	-33.7	32.38 75.81 41.40
60 tháng (2019-12-18)	30.04	264.34%	36,690,130	-17,601,827	-597.9	10.18 75.81 41.40

CTCP Transimex (tms)

THỐNG KÊ GIAO DỊCH