Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/02/2022	47.10	44,700	47.10	48.21	46.11	0	0	0
07/02/2022	47.10	43,800	45.74	48.27	46.11	1,900	0	0.1
28/01/2022	45.74	46,900	43.14	46.11	43.14	0	0	0
27/01/2022	43.14	28,900	43.07	43.45	42.08	300	0	0.0
26/01/2022	43.07	15,700	43.14	43.14	42.15	0	1,900	0
25/01/2022	43.14	9,100	43.32	43.32	42.39	0	0	0
24/01/2022	43.32	16,400	43.38	43.38	42.70	0	300	-0.0
21/01/2022	43.38	5,800	43.63	43.63	42.70	0	0	0
20/01/2022	43.63	15,000	43.38	43.63	42.08	0	0	0
19/01/2022	43.38	13,200	43.32	43.94	42.08	0	0	0
18/01/2022	43.32	25,200	44.56	44.56	42.08	0	0	0
17/01/2022	44.56	2,300	44.81	44.81	44.56	0	0	0
14/01/2022	44.81	33,700	45.18	45.18	43.94	0	0	0
13/01/2022	45.18	37,700	44.50	45.74	43.94	0	0	0
12/01/2022	44.50	36,100	45.36	45.36	43.94	0	0	0
11/01/2022	45.36	35,200	45.49	46.35	43.94	0	0	0
10/01/2022	45.49	34,400	46.91	46.91	45.49	0	0	0
07/01/2022	46.91	15,700	47.65	47.65	46.42	0	0	0
06/01/2022	47.65	15,700	47.04	48.58	47.04	0	0	0
05/01/2022	47.04	15,500	47.34	47.34	47.04	0	0	0
04/01/2022	47.34	24,800	46.42	47.65	46.17	0	0	0
31/12/2021	46.42	8,400	46.73	46.97	46.42	0	0	0
30/12/2021	46.73	13,700	45.55	46.73	45.24	0	0	0
29/12/2021	45.55	8,100	45.55	45.55	45.18	100	0	0.0
28/12/2021	45.55	4,100	46.42	46.42	45.49	0	0	0
27/12/2021	46.42	18,500	46.73	46.97	45.18	5,000	0	0.4
24/12/2021	46.73	50,200	45.49	47.28	43.94	0	100	0
23/12/2021	45.49	54,800	48.52	48.52	45.49	8,600	0	0.7
22/12/2021	48.52	130,800	50.69	50.69	47.65	9,600	5,000	0.4
21/12/2021	50.69	48,000	50.69	50.69	48.89	300	0	0.0
20/12/2021	50.69	82,100	51.68	51.68	50.13	164,300	168,600	-0.3
17/12/2021	51.68	87,100	52.17	52.17	51.06	5,000	9,600	-0.4
16/12/2021	52.17	74,300	52.36	52.67	51.06	10,000	300	0.8
15/12/2021	52.36	64,000	52.36	52.67	51.06	10,000	4,300	0.5
14/12/2021	52.36	77,200	52.61	53.22	51.06	41,000	5,000	2.8
13/12/2021	52.61	54,800	52.61	52.61	49.57	39,300	10,000	3.1
10/12/2021	52.61	66,400	52.61	53.22	51.99	5,000	10,000	-0.4
09/12/2021	52.61	97,200	52.17	53.22	50.75	100	41,000	-3.5
08/12/2021	52.17	110,200	51.37	52.23	51.06	8,000	39,300	-2.6
07/12/2021	51.37	23,200	51.37	51.37	50.13	6,000	5,000	0.1
06/12/2021	51.37	96,700	52.85	52.85	49.51	5,000	0	0.4
03/12/2021	52.85	79,500	54.09	54.09	51.06	12,500	8,000	0.4
02/12/2021	54.09	104,100	55.27	55.27	52.54	0	6,000	-0.5
01/12/2021	55.27	74,800	56.32	56.32	53.72	100	5,000	-0.4
30/11/2021	56.32	228,200	54.03	56.94	51.00	25,200	12,500	0.9
29/11/2021	54.03	118,100	55.39	55.39	51.55	52,500	0	0
26/11/2021	55.39	66,200	55.64	55.64	53.53	0	100	-0.0
25/11/2021	55.64	120,500	53.84	55.70	53.29	100	25,200	-2.2
24/11/2021	53.84	214,900	51.00	54.52	49.20	0	52,500	-4.5
23/11/2021	51.00	42,900	51.00	51.37	49.51	0	0	0
22/11/2021	51.00	63,400	51.37	52.54	49.51	5,600	0	0.5
19/11/2021	51.37	125,500	50.75	51.37	49.20	0	0	0
18/11/2021	50.75	60,300	51.61	51.74	50.44	10,500	0	0.9
17/11/2021	51.61	100,900	51.74	51.99	50.75	5,000	5,600	-0.0
16/11/2021	51.74	97,200	51.74	51.92	50.69	0	0	0
15/11/2021	51.74	63,900	51.80	52.61	50.19	16,000	10,500	0.5
12/11/2021	51.80	125,300	52.42	52.42	49.82	1,100	5,000	-0.3
11/11/2021	52.42	99,400	52.73	52.73	51.37	30,200	0	2.4
10/11/2021	52.73	106,500	54.83	54.83	51.99	55,000	7,300	2.3
09/11/2021	54.83	148,400	55.02	55.08	53.10	20,000	1,100	1.6
08/11/2021	55.02	120,500	55.08	55.64	53.90	1,700	30,200	-2.5
05/11/2021	55.08	290,300	53.90	56.94	53.22	35,500	27,500	0.5
04/11/2021	53.90	166,400	52.36	53.90	49.26	84,000	20,000	5.7
03/11/2021	52.36	151,000	51.37	53.84	49.51	12,200	1,700	0.9
02/11/2021	51.37	287,200	50.25	51.37	48.95	3,100	35,500	-2.7
01/11/2021	50.25	215,300	47.16	50.44	48.15	0	84,000	-6.7
29/10/2021	47.16	131,900	45.86	48.15	44.62	0	12,200	-0.9
28/10/2021	45.86	221,100	43.01	45.98	42.02	0	4,300	-0.3
27/10/2021	43.01	134,800	42.08	43.01	41.90	0	0	0
26/10/2021	42.08	31,500	41.71	42.27	41.47	0	0	0
25/10/2021	41.71	44,800	42.39	42.39	41.65	0	0	0
22/10/2021	42.39	45,700	42.64	42.64	41.96	0	0	0
21/10/2021	42.64	48,800	43.14	43.14	42.08	0	0	0
20/10/2021	43.14	88,400	43.32	43.32	42.08	500	0	0.0
19/10/2021	43.32	133,400	42.83	43.45	42.02	0	0	0
18/10/2021	42.83	87,500	43.01	43.01	42.02	0	0	0
15/10/2021	43.01	91,500	42.64	43.26	42.02	0	500	-0.0
14/10/2021	42.64	134,400	43.63	44.50	42.58	0	0	0
13/10/2021	43.63	100,900	41.84	43.88	41.90	0	0	0
12/10/2021	41.84	94,400	42.46	42.46	41.84	0	0	0
11/10/2021	42.46	95,500	42.76	43.26	42.08	0	0	0
08/10/2021	42.76	85,400	43.26	43.26	42.15	0	0	0
07/10/2021	43.26	105,300	42.70	43.26	42.08	1,300	0	0.1
06/10/2021	42.70	187,000	43.76	43.76	42.08	0	0	0
05/10/2021	43.76	115,100	44.56	44.56	42.08	0	0	0
04/10/2021	44.56	134,800	43.94	45.18	42.70	0	1,300	-0.1
01/10/2021	43.94	150,500	41.71	44.50	41.34	0	0	0
30/09/2021	41.71	96,300	38.99	41.71	38.99	1,000	0	0.1
29/09/2021	38.99	50,800	38.43	39.55	36.82	0	0	0
28/09/2021	38.43	181,800	36.82	38.99	35.65	0	0	0
27/09/2021	36.82	30,900	37.69	37.69	36.39	0	1,000	-0.1
24/09/2021	37.69	21,700	38.19	38.19	36.39	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	38.19	68,500	37.67	39.55	37.26	0	0	0
22/09/2021	37.67	58,400	37.89	37.94	36.87	0	0	0
21/09/2021	37.89	164,300	37.94	38.47	36.39	0	0	0
20/09/2021	37.94	88,300	40.08	40.08	37.94	0	0	0
17/09/2021	40.08	84,600	40.56	40.61	38.95	0	0	0
16/09/2021	40.56	169,900	38.74	41.14	37.19	0	0	0
15/09/2021	38.74	79,400	37.89	38.74	37.03	0	0	0
14/09/2021	37.89	104,400	38.69	38.69	37.03	0	0	0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-3.80	-8.41%	27,500	-7,718	-0.3	41.10 45.20 41.40
2 tháng (2024-09-23)	-3.60	-8%	110,800	-10,418	-0.4	41.10 48.95 41.40
3 tháng (2024-08-26)	-5.61	-11.93%	142,300	-9,718	-0.4	41.10 48.95 41.40
6 tháng (2024-05-27)	-5.79	-12.26%	449,800	-47,525	-2.3	41.10 48.95 41.40
12 tháng (2023-11-28)	4.58	12.43%	1,539,200	-277,018	-13.9	36.82 53.66 41.40
24 tháng (2022-12-05)	0.92	2.29%	5,071,100	-1,281,721	-68.4	32.38 53.66 41.40
36 tháng (2021-12-08)	-10.77	-20.65%	12,367,700	-870,681	-33.8	32.38 75.81 41.40
60 tháng (2019-12-19)	30.04	264.34%	36,684,530	-17,601,827	-597.9	10.18 75.81 41.40

CTCP Transimex (tms)

THỐNG KÊ GIAO DỊCH