Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/09/2026	15.65	55,100	15.60	15.70	15.60	4,000	0	0
08/09/2026	15.60	59,000	15.45	15.60	15.45	2,600	0	0
07/09/2026	15.45	52,400	15.50	15.50	15.45	800	0	0
04/09/2026	15.45	56,800	15.40	15.45	15.35	0	0	0
03/09/2026	15.40	79,500	15.45	15.45	15.30	0	0	0
28/08/2026	15.45	64,600	15.45	15.50	15.40	2,600	0	0
27/08/2026	15.45	70,800	15.45	15.50	15.40	0	0	0
26/08/2026	15.40	67,600	15.45	15.45	15.40	0	0	0
25/08/2026	15.45	75,000	15.55	15.55	15.40	700	0	0
24/08/2026	15.55	71,000	15.50	15.60	15.50	1,600	0	0
21/08/2026	15.50	78,200	15.50	15.70	15.45	1,900	0	0
20/08/2026	15.50	87,600	15.45	15.55	15.45	0	100	0
19/08/2026	15.45	83,100	15.45	15.45	15.40	0	600	0
18/08/2026	15.45	89,000	15.35	15.50	15.35	0	0	0
17/08/2026	15.35	73,700	15.30	15.40	15.20	0	0	0
14/08/2026	15.30	80,200	15.35	15.35	15.20	0	100	0
13/08/2026	15.35	104,200	15.50	15.50	15.15	1,000	600	0
12/08/2026	15.50	81,600	15.50	15.55	15.40	1,300	4,200	0
11/08/2026	15.55	81,900	15.50	15.70	15.45	3,600	0	0
10/08/2026	15.55	84,300	15.55	15.55	15.45	900	4,500	0
07/08/2026	15.55	81,700	15.50	15.60	15.45	400	1,400	0
06/08/2026	15.50	90,700	15.60	15.70	15.45	400	0	0
05/08/2026	15.60	81,600	15.65	15.70	15.55	2,500	900	0
04/08/2026	15.65	100,300	15.55	15.65	15.55	2,000	1,200	0
03/08/2026	15.55	93,100	15.45	15.60	15.45	6,000	0	0
31/07/2026	15.50	101,000	15.30	15.60	15.30	14,900	0	0
30/07/2026	15.30	90,300	15	15.30	14.80	0	4,100	0
29/07/2026	15.05	76,200	15.10	15.10	15.05	0	10,900	0
28/07/2026	15.10	51,800	15.20	15.20	15	300	0	0
27/07/2026	15.20	43,700	15	15.25	15	0	0	0
24/07/2026	15	56,400	15.25	15.40	15	200	0	0
23/07/2026	15.30	59,200	15.15	15.30	15.15	300	0	0
22/07/2026	15.20	45,600	15.20	15.20	15.10	0	0	0
21/07/2026	15.25	74,700	15.30	15.35	15.10	0	0	0
20/07/2026	15.30	23,000	15.40	15.40	15.30	0	0	0
17/07/2026	15.40	108,300	15.40	15.40	15.35	0	0	0
16/07/2026	15.40	147,200	15.45	15.45	15.25	3,800	0	0
15/07/2026	15.40	71,800	15.30	15.40	15.25	1,000	0	0
14/07/2026	15.35	71,100	15.35	15.40	15.25	1,000	0	0
13/07/2026	15.35	83,800	15.35	15.35	15.15	0	3,500	0
10/07/2026	15.35	69,100	15.40	15.40	15.30	2,500	0	0
09/07/2026	15.40	52,700	15.40	15.45	15.30	3,000	2,300	0
08/07/2026	15.45	142,600	15.40	15.45	15.20	13,200	0	0
07/07/2026	15.40	62,300	15.25	15.50	15.25	2,500	4,900	0
06/07/2026	15.30	53,500	15.35	15.40	15.10	0	100	0
03/07/2026	15.35	84,600	15.50	15.50	15.35	0	0	0
02/07/2026	15.50	87,600	15.50	15.55	15.50	1,900	0	0
01/07/2026	15.50	80,600	15.40	15.50	15.40	2,300	0	0
30/06/2026	15.40	89,900	15.40	15.45	15.30	3,900	0	0
29/06/2026	15.40	101,900	15.30	15.60	15.30	1,900	0	0
26/06/2026	15.30	59,800	15.25	15.40	15.25	5,200	0	0
25/06/2026	15.25	59,900	15.20	15.30	15.20	400	0	0
24/06/2026	15.25	90,700	15.30	15.35	15.25	0	0	0
23/06/2026	15.30	187,500	14.90	15.30	14.75	15,200	19,800	0
22/06/2026	14.90	118,400	16	16.95	14.90	2,700	700	0
19/06/2026	16	103,200	16.25	16.25	15.90	1,300	0	0
18/06/2026	16.25	406,900	15.20	16.25	15.20	22,800	0	0
17/06/2026	15.20	92,600	15.15	15.25	15.05	2,000	0	0
16/06/2026	15.20	101,100	15.20	15.25	15.15	1,300	0	0
15/06/2026	15.20	95,500	15.25	15.25	15.15	4,100	0	0
12/06/2026	15.20	102,800	15.15	15.20	15.15	0	0	0
11/06/2026	15.10	93,300	15.15	15.20	15.10	0	100	0
10/06/2026	15.10	117,100	15.15	15.25	15.10	0	0	0
09/06/2026	15.15	100,300	15.25	15.35	15.15	0	0	0
08/06/2026	15.25	104,900	15.20	15.30	15.10	0	0	0
05/06/2026	15.20	103,000	15.05	15.20	15.05	0	600	0
04/06/2026	15.10	74,400	15.10	15.10	14.95	0	4,300	0
03/06/2026	15.05	107,000	15.15	15.20	14.90	0	7,000	0
02/06/2026	15.15	90,200	15.20	15.20	15.05	0	5,900	0
01/06/2026	15.20	103,300	15.30	15.30	15.10	0	100	0
29/05/2026	15.30	100,100	15.15	15.30	15.15	0	0	0
28/05/2026	15.20	111,900	15.25	15.30	15.05	2,100	4,400	0
27/05/2026: Cổ tức tiền mặt tỉ lệ: 5%
27/05/2026	15.30	93,100	15.45	15.50	15.25	1,500	9,400	0
26/05/2026	15.40	157,400	15.11	15.45	15.06	7,100	1,000	0
25/05/2026	15.21	120,200	15.30	15.40	15.21	5,100	0	0
22/05/2026	15.30	111,900	15.21	15.35	15.11	6,100	0	0
21/05/2026	15.21	137,400	14.92	15.30	14.92	10,400	0	0
20/05/2026	14.92	113,700	14.87	15.01	14.87	0	4,900	0
19/05/2026	14.87	108,300	14.87	14.87	14.77	0	0	0
18/05/2026	14.82	121,500	14.96	14.96	14.77	5,000	5,400	0
15/05/2026	14.92	106,300	14.92	15.01	14.87	0	0	0
14/05/2026	14.92	111,900	14.87	14.92	14.82	0	0	0
13/05/2026	14.87	120,500	14.87	14.87	14.72	0	7,700	0
12/05/2026	14.82	74,200	14.82	14.82	14.72	0	2,300	0
11/05/2026	14.82	110,500	14.82	14.87	14.72	0	3,300	0
08/05/2026	14.82	101,800	14.82	14.87	14.82	0	2,200	0
07/05/2026	14.82	103,200	14.82	14.87	14.72	0	100	0
06/05/2026	14.92	119,900	15.11	15.11	14.92	0	1,200	0
05/05/2026	15.11	151,200	15.35	15.40	15.01	2,700	17,000	0
04/05/2026	15.35	136,700	15.45	15.50	15.30	10,700	0	0
29/04/2026	15.45	186,600	15.45	15.50	15.30	10,000	0	0
28/04/2026	15.45	245,300	15.01	15.59	15.01	28,300	100	0
24/04/2026	15.01	122,200	14.72	15.01	14.67	0	0	0
23/04/2026	14.72	121,000	14.82	14.82	14.63	0	100	0
22/04/2026	14.82	125,100	15.01	15.11	14.63	0	0	0
21/04/2026	15.01	106,100	15.01	15.11	14.92	0	0	0
20/04/2026	15.11	117,600	15.01	15.21	14.92	0	0	0
17/04/2026	14.92	105,800	14.92	15.01	14.82	0	200	0
16/04/2026	14.92	117,300	14.92	14.92	14.72	0	300	0
15/04/2026	14.92	88,500	14.92	15.11	14.82	0	0	0
14/04/2026	14.92	62,600	14.82	15.01	14.82	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 (2026-08-10)	-0.10	-0.64%	1,381,500	4,300	0	15.30 15.60 15.60
2 tháng (2026-07-10)	0.10	0.65%	3,002,100	17,600	0	15 15.65 15.60
3 tháng (2026-06-10)	0.35	2.32%	5,386,600	73,400	0	14.90 16.25 15.60
6 tháng (2026-03-12)	0.29	1.93%	14,181,500	85,800	0	14.33 16.25 15.60
12 tháng (2025-09-15)	3.54	29.69%	23,570,700	98,600	0.2	11.53 16.25 15.60
24 tháng (2024-09-18)	4.12	36.35%	30,004,821	98,600	0.2	9.91 16.25 15.60
36 tháng (2024-06-25)	2.35	17.93%	34,140,731	98,600	0.2	9.91 16.25 15.60
60 tháng (2024-06-25)	2.35	17.93%	34,140,731	98,600	0.2	9.91 16.25 15.60

Công ty Cổ phần Đầu tư và Xây lắp Trường Sơn (tsa)

THỐNG KÊ GIAO DỊCH