Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/04/2023	35.73	3,400	35.66	36.51	34.30	0	0	0.0
17/04/2023	35.66	1,700	36.51	36.51	35.66	0	0	0.0
14/04/2023	36.51	1,900	35.73	36.51	35.59	0	0	0.0
13/04/2023	35.73	3,300	35.80	36.51	35.59	5	0	0.0
12/04/2023	35.80	4,200	35.94	35.94	35.59	0	3,000	-0.2
11/04/2023	35.94	3,600	36.65	36.65	35.94	0	0	-0.0
10/04/2023	36.65	1,200	36.87	36.87	36.30	0	0	-0.0
07/04/2023	36.87	3,400	36.30	37.01	36.30	0	0	-0.0
06/04/2023	36.30	1,500	36.30	36.80	36.30	0	0	-0.0
05/04/2023	36.30	400	36.58	36.58	36.30	0	0	-0.0
04/04/2023	36.58	4,300	36.72	36.72	36.16	0	400	-0.0
03/04/2023	36.72	1,100	36.44	36.87	36.51	0	0	-0.0
31/03/2023	36.44	600	36.94	36.94	36.44	0	0	-0.0
30/03/2023	36.94	15,700	37.01	37.01	36.37	10	900	-0.0
29/03/2023	37.01	3,100	37.01	37.01	36.72	0	0	-0.1
28/03/2023	37.01	3,500	36.94	37.01	36.65	100	2,900	-0.1
27/03/2023	36.94	1,300	36.94	36.94	36.44	0	0	0
24/03/2023	36.94	7,900	36.58	37.01	36.58	0	0	0
23/03/2023	36.58	1,700	37.01	37.01	36.30	0	0	0
22/03/2023	37.01	3,400	37.01	37.01	36.94	0	0	0
21/03/2023	37.01	200	37.01	37.01	37.01	0	0	-0.3
20/03/2023	37.01	700	37.01	38.29	37.01	0	0	-0.0
17/03/2023	37.01	1,100	37.01	37.01	36.65	100	900	-0.0
16/03/2023	37.01	0	37.01	37.01	37.01	0	1,288	-0.1
15/03/2023	37.01	56,000	37.01	37.37	37.01	19,500	55,000	-1.8
14/03/2023	37.01	7,300	37.29	37.29	37.01	0	403	-0.0
13/03/2023	37.29	6,800	37.22	37.29	37.01	0	5,000	-0.3
10/03/2023	37.22	1,200	37.37	37.37	37.08	5	0	0.0
09/03/2023	37.37	8,000	37.44	37.44	36.37	300	5,931	-0.3
08/03/2023	37.44	2,300	37.72	37.72	37.01	0	0	-0.0
07/03/2023	37.72	2,100	37.72	37.72	37.72	0	100	-0.0
06/03/2023	37.72	2,000	37.29	37.72	37.72	0	400	-0.0
03/03/2023	37.29	22,800	37.29	37.65	37.29	0	0	-1.5
02/03/2023	37.29	29,100	37.72	37.72	37.29	0	29,000	-1.5
01/03/2023	37.72	17,100	37.93	38.43	37.65	100	5,000	-0.3
28/02/2023	37.93	1,400	38.01	38.01	37.72	0	0	-0.0
27/02/2023	38.01	4,100	38.43	38.43	37.01	100	680	-0.0
24/02/2023	38.43	1,400	38.08	38.43	37.37	0	0	-0.3
23/02/2023	38.08	9,300	37.72	38.08	38.08	0	5,010	-0.3
22/02/2023	37.72	10,800	38.08	38.08	37.72	0	5,000	-0.3
21/02/2023	38.08	18,500	37.72	38.08	37.58	0	5,000	-0.3
20/02/2023	37.72	3,900	38.08	38.08	37.37	0	2,500	-0.1
17/02/2023	38.08	19,900	37.72	38.08	37.44	0	6,000	-0.3
16/02/2023	37.72	20,500	38.08	38.08	37.37	0	20,000	-1.1
15/02/2023	38.08	41,100	37.72	38.08	37.65	0	31,800	-1.7
14/02/2023	37.72	1,800	38.08	38.08	37.72	0	800	-0.0
13/02/2023	38.08	43,600	38.29	38.29	37.37	2,005	32,400	-1.6
10/02/2023	38.29	46,200	37.72	38.29	37.58	0	32,400	-1.7
09/02/2023	37.72	1,600	38.36	38.36	37.72	300	0	0.0
08/02/2023	38.36	18,500	37.58	38.36	37.65	0	0	-0.7
07/02/2023	37.58	16,600	38.29	38.43	37.58	700	14,600	-0.7
06/02/2023	38.29	44,500	37.65	38.29	37.51	400	12,000	-0.6
03/02/2023	37.65	74,500	38.72	38.72	37.65	0	1,500	-0.1
02/02/2023	38.72	37,800	38.72	38.72	37.72	300	0	0.0
01/02/2023	38.72	34,700	38.72	40.00	37.72	0	0	0.0
31/01/2023	38.72	2,800	38.43	39.71	37.72	9	0	0.0
30/01/2023	38.43	11,400	38.58	38.65	38.43	2,000	0	0.1
27/01/2023	38.58	2,200	39.71	39.86	38.58	0	0	0.0
19/01/2023	39.71	2,700	39.22	39.71	38.86	0	0	0.0
18/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
18/01/2023	39.22	13,300	37.44	40.00	39.14	100	0	0.0
17/01/2023	37.44	11,800	37.38	38.00	37.44	100	0	0.0
16/01/2023	37.38	6,500	36.82	37.69	36.33	0	0	0.1
13/01/2023	36.82	1,300	37.44	37.44	36.82	1,200	0	0.1
12/01/2023	37.44	2,800	37.32	37.81	36.33	1,700	0	0.1
11/01/2023	37.32	3,700	36.51	37.44	36.58	0	0	0.3
10/01/2023	36.51	2,000	35.96	36.51	36.20	0	0	0.3
09/01/2023	35.96	6,700	36.70	36.70	35.96	0	0	0.3
06/01/2023	36.70	2,200	38.12	38.12	36.14	0	0	-0.1
05/01/2023	38.12	800	38.25	38.25	37.19	0	0	-0.1
04/01/2023	38.25	4,800	38.25	38.25	37.57	0	0	-0.1
03/01/2023	38.25	2,900	37.57	38.25	37.57	0	1,200	-0.1
30/12/2022	37.57	3,300	37.69	37.69	37.57	0	0	0.1
29/12/2022	37.69	2,000	36.89	37.69	36.89	0	0	0.1
28/12/2022	36.89	0	36.89	36.89	36.89	0	0	0.1
27/12/2022	36.89	700	36.51	37.75	36.89	0	0	0.1
26/12/2022	36.51	1,000	36.51	36.51	36.51	0	0	0.1
23/12/2022	36.51	7,500	37.07	37.75	35.90	0	0	0.1
22/12/2022	37.07	4,200	37.44	37.44	37.07	1,200	0	0.1
21/12/2022	37.44	2,500	37.44	38.06	35.40	0	0	0
20/12/2022	37.44	5,500	37.44	38.31	36.45	1,000	1,000	0
19/12/2022	37.44	2,900	38.37	38.37	37.13	0	0	-0.0
16/12/2022	38.37	7,000	37.81	38.68	37.75	0	0	-0.0
15/12/2022	37.81	26,000	39.61	39.61	37.50	0	0	-0.0
14/12/2022	39.61	3,000	39.61	39.61	38.68	0	0	-0.0
13/12/2022	39.61	2,400	39.48	39.61	39.42	0	0	-0.0
12/12/2022	39.48	700	39.48	40.23	39.30	0	200	-0.0
09/12/2022	39.48	9,000	39.61	39.61	39.48	5,000	0	0.3
08/12/2022	39.61	3,700	39.61	39.61	38.99	0	0	0.0
07/12/2022	39.61	6,000	40.23	41.34	39.61	0	0	0.0
06/12/2022	40.23	2,300	40.48	40.48	40.17	100	0	0.0
05/12/2022	40.48	5,100	41.16	41.47	40.10	200	0	0.0
02/12/2022	41.16	3,700	41.22	41.22	39.73	0	0	-0.3
01/12/2022	41.22	17,900	41.22	41.90	40.23	1,000	5,000	-0.3
30/11/2022	41.22	13,500	41.47	41.47	40.23	1,100	100	0.1
29/11/2022	41.47	14,300	40.85	42.39	40.29	0	0	0.1
28/11/2022	40.85	2,300	41.40	41.77	40.54	900	0	0.1
25/11/2022	41.40	2,200	41.16	41.40	39.11	0	0	-0.0
24/11/2022	41.16	2,100	39.42	41.96	40.23	0	0	-0.0
23/11/2022	39.42	26,300	40.23	40.23	39.42	0	0	-0.0
22/11/2022	40.23	300	42.58	42.58	40.23	0	0	-0.0

Page:
<<
4
5
6
>>

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