Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/12/2021	52.82	104,100	53.97	53.97	51.31	0	6,000	-0.5
01/12/2021	53.97	74,800	54.99	54.99	52.46	100	5,000	-0.4
30/11/2021	54.99	228,200	52.76	55.60	49.80	25,200	12,500	0.9
29/11/2021	52.76	118,100	54.09	54.09	50.34	52,500	0	0
26/11/2021	54.09	66,200	54.33	54.33	52.27	0	100	-0.0
25/11/2021	54.33	120,500	52.58	54.39	52.03	100	25,200	-2.2
24/11/2021	52.58	214,900	49.80	53.24	48.04	0	52,500	-4.5
23/11/2021	49.80	42,900	49.80	50.16	48.35	0	0	0
22/11/2021	49.80	63,400	50.16	51.31	48.35	5,600	0	0.5
19/11/2021	50.16	125,500	49.55	50.16	48.04	0	0	0
18/11/2021	49.55	60,300	50.40	50.52	49.25	10,500	0	0.9
17/11/2021	50.40	100,900	50.52	50.76	49.55	5,000	5,600	-0.0
16/11/2021	50.52	97,200	50.52	50.70	49.49	0	0	0
15/11/2021	50.52	63,900	50.58	51.37	49.01	16,000	10,500	0.5
12/11/2021	50.58	125,300	51.19	51.19	48.65	1,100	5,000	-0.3
11/11/2021	51.19	99,400	51.49	51.49	50.16	30,200	0	2.4
10/11/2021	51.49	106,500	53.54	53.54	50.76	55,000	7,300	2.3
09/11/2021	53.54	148,400	53.72	53.78	51.85	20,000	1,100	1.6
08/11/2021	53.72	120,500	53.78	54.33	52.64	1,700	30,200	-2.5
05/11/2021	53.78	290,300	52.64	55.60	51.97	35,500	27,500	0.5
04/11/2021	52.64	166,400	51.13	52.64	48.10	84,000	20,000	5.7
03/11/2021	51.13	151,000	50.16	52.58	48.35	12,200	1,700	0.9
02/11/2021	50.16	287,200	49.07	50.16	47.80	3,100	35,500	-2.7
01/11/2021	49.07	215,300	46.05	49.25	47.02	0	84,000	-6.7
29/10/2021	46.05	131,900	44.78	47.02	43.57	0	12,200	-0.9
28/10/2021	44.78	221,100	42.00	44.90	41.03	0	4,300	-0.3
27/10/2021	42.00	134,800	41.09	42.00	40.91	0	0	0
26/10/2021	41.09	31,500	40.73	41.28	40.49	0	0	0
25/10/2021	40.73	44,800	41.40	41.40	40.67	0	0	0
22/10/2021	41.40	45,700	41.64	41.64	40.97	0	0	0
21/10/2021	41.64	48,800	42.12	42.12	41.09	0	0	0
20/10/2021	42.12	88,400	42.30	42.30	41.09	500	0	0.0
19/10/2021	42.30	133,400	41.82	42.42	41.03	0	0	0
18/10/2021	41.82	87,500	42.00	42.00	41.03	0	0	0
15/10/2021	42.00	91,500	41.64	42.24	41.03	0	500	-0.0
14/10/2021	41.64	134,400	42.60	43.45	41.58	0	0	0
13/10/2021	42.60	100,900	40.85	42.85	40.91	0	0	0
12/10/2021	40.85	94,400	41.46	41.46	40.85	0	0	0
11/10/2021	41.46	95,500	41.76	42.24	41.09	0	0	0
08/10/2021	41.76	85,400	42.24	42.24	41.15	0	0	0
07/10/2021	42.24	105,300	41.70	42.24	41.09	1,300	0	0.1
06/10/2021	41.70	187,000	42.73	42.73	41.09	0	0	0
05/10/2021	42.73	115,100	43.51	43.51	41.09	0	0	0
04/10/2021	43.51	134,800	42.91	44.12	41.70	0	1,300	-0.1
01/10/2021	42.91	150,500	40.73	43.45	40.37	0	0	0
30/09/2021	40.73	96,300	38.07	40.73	38.07	1,000	0	0.1
29/09/2021	38.07	50,800	37.53	38.62	35.96	0	0	0
28/09/2021	37.53	181,800	35.96	38.07	34.81	0	0	0
27/09/2021	35.96	30,900	36.80	36.80	35.53	0	1,000	-0.1
24/09/2021	36.80	21,700	37.29	37.29	35.53	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	37.29	68,500	36.79	38.62	36.38	0	0	0
22/09/2021	36.78	58,400	36.99	37.05	36.00	0	0	0
21/09/2021	36.99	164,300	37.05	37.57	35.53	0	0	0
20/09/2021	37.05	88,300	39.13	39.13	37.05	0	0	0
17/09/2021	39.13	84,600	39.60	39.65	38.04	0	0	0
16/09/2021	39.60	169,900	37.83	40.18	36.32	0	0	0
15/09/2021	37.83	79,400	36.99	37.83	36.16	0	0	0
14/09/2021	36.99	104,400	37.78	37.78	36.16	0	0	0
13/09/2021	37.78	177,900	36.16	37.78	34.59	0	0	0
10/09/2021	36.16	69,800	36.21	36.52	35.90	0	0	0
09/09/2021	36.21	178,000	34.59	36.26	33.39	100	0	0.0
08/09/2021	34.59	64,400	33.86	35.22	32.40	0	0	0
07/09/2021	33.86	146,500	31.98	34.18	30.78	0	0	0
06/09/2021	31.98	212,600	29.90	31.98	29.74	0	100	-0.0
01/09/2021	29.90	78,600	29.22	29.90	29.01	0	0	0
31/08/2021	29.22	94,800	28.33	29.64	28.59	0	0	0
30/08/2021	28.33	71,400	27.86	28.44	27.91	0	0	0
27/08/2021	27.86	22,000	27.45	27.91	27.45	0	0	0
26/08/2021	27.45	45,000	27.18	28.44	27.18	0	0	0
25/08/2021	27.18	15,900	26.82	27.29	26.87	0	0	0
24/08/2021	26.82	35,000	27.29	27.34	26.56	0	0	0
23/08/2021	27.29	88,700	27.34	27.34	26.45	0	0	0
20/08/2021	27.34	95,300	27.91	27.91	27.03	0	0	0
19/08/2021	27.91	62,200	28.28	28.44	26.61	0	0	0
18/08/2021	28.28	53,700	27.91	28.44	27.81	0	0	0
17/08/2021	27.91	54,000	28.65	28.65	27.91	0	0	0
16/08/2021	28.65	75,100	28.33	28.96	27.91	0	0	0
13/08/2021	28.33	43,700	28.80	28.80	28.18	0	0	0
12/08/2021	28.80	113,200	30.00	30.16	28.75	0	0	0
11/08/2021	30.00	164,800	28.96	30.26	28.96	0	0	0
10/08/2021	28.96	102,800	28.02	28.96	27.91	0	0	0
09/08/2021	28.02	98,100	27.71	28.18	27.45	1,200	0	0.1
06/08/2021	27.71	77,500	27.91	28.70	27.71	0	0	0
05/08/2021	27.91	85,200	27.81	27.91	26.77	0	0	0
04/08/2021	27.81	233,700	29.74	29.74	27.71	200	1,200	-0.1
03/08/2021	29.74	172,400	30.78	31.20	29.74	0	0	0
02/08/2021	30.78	180,800	31.93	31.93	30.21	0	0	0
30/07/2021	31.93	167,000	30.63	32.04	30.26	0	200	-0.0
29/07/2021	30.63	28,700	30.78	30.78	30.11	0	0	0
28/07/2021	30.78	49,800	30.99	31.31	30.11	0	0	0
27/07/2021	30.99	90,500	30.78	31.31	29.74	0	0	0
26/07/2021	30.78	88,400	29.27	30.78	29.32	0	0	0
23/07/2021	29.27	39,300	30.63	31.31	29.27	1,200	0	0.1
22/07/2021	30.63	154,000	28.65	30.63	28.44	100	0	0.0
21/07/2021	28.65	42,200	27.91	28.70	27.65	0	0	0
20/07/2021	27.91	21,000	28.59	28.59	27.65	0	1,200	-0.1
19/07/2021	28.59	64,400	28.70	28.70	27.08	0	100	-0.0
16/07/2021	28.70	44,000	27.65	28.70	26.77	0	0	0
15/07/2021	27.65	50,000	27.65	27.65	26.09	0	0	0
14/07/2021	27.65	14,600	27.34	27.81	27.29	0	0	0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.10	0.24%	41,700	-1,900	-0.1	40.70 41.85 41
2 tháng (2025-10-06)	0.18	0.45%	101,700	-1,400	-0.1	40.70 42 41
3 tháng (2025-09-08)	-0.01	-0.03%	219,000	4,900	0.2	40.62 42 41
6 tháng (2025-06-09)	-0.21	-0.50%	397,300	-57,200	-2.4	39.84 43.55 41
12 tháng (2024-12-10)	0.67	1.67%	683,500	-84,223	-3.5	36.13 45.99 41
24 tháng (2023-12-18)	3.87	10.42%	2,123,800	-345,755	-16.8	36.13 52.40 41
36 tháng (2022-12-21)	4.44	12.14%	5,698,700	-1,370,558	-72.1	31.62 52.40 41
60 tháng (2020-12-31)	22.16	117.67%	30,940,770	-898,588	-40.0	18.21 74.03 41

CTCP Transimex (tms)

THỐNG KÊ GIAO DỊCH