Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/11/2021	53.03	66,200	53.26	53.26	51.25	0	100	-0.0
25/11/2021	53.26	120,500	51.55	53.32	51.01	100	25,200	-2.2
24/11/2021	51.55	214,900	48.82	52.20	47.10	0	52,500	-4.5
23/11/2021	48.82	42,900	48.82	49.18	47.40	0	0	0
22/11/2021	48.82	63,400	49.18	50.30	47.40	5,600	0	0.5
19/11/2021	49.18	125,500	48.58	49.18	47.10	0	0	0
18/11/2021	48.58	60,300	49.41	49.53	48.29	10,500	0	0.9
17/11/2021	49.41	100,900	49.53	49.77	48.58	5,000	5,600	-0.0
16/11/2021	49.53	97,200	49.53	49.71	48.52	0	0	0
15/11/2021	49.53	63,900	49.59	50.36	48.05	16,000	10,500	0.5
12/11/2021	49.59	125,300	50.18	50.18	47.69	1,100	5,000	-0.3
11/11/2021	50.18	99,400	50.48	50.48	49.18	30,200	0	2.4
10/11/2021	50.48	106,500	52.49	52.49	49.77	55,000	7,300	2.3
09/11/2021	52.49	148,400	52.67	52.73	50.83	20,000	1,100	1.6
08/11/2021	52.67	120,500	52.73	53.26	51.60	1,700	30,200	-2.5
05/11/2021	52.73	290,300	51.60	54.51	50.95	35,500	27,500	0.5
04/11/2021	51.60	166,400	50.12	51.60	47.16	84,000	20,000	5.7
03/11/2021	50.12	151,000	49.18	51.55	47.40	12,200	1,700	0.9
02/11/2021	49.18	287,200	48.11	49.18	46.86	3,100	35,500	-2.7
01/11/2021	48.11	215,300	45.15	48.29	46.09	0	84,000	-6.7
29/10/2021	45.15	131,900	43.90	46.09	42.72	0	12,200	-0.9
28/10/2021	43.90	221,100	41.18	44.02	40.23	0	4,300	-0.3
27/10/2021	41.18	134,800	40.29	41.18	40.11	0	0	0
26/10/2021	40.29	31,500	39.93	40.47	39.70	0	0	0
25/10/2021	39.93	44,800	40.58	40.58	39.87	0	0	0
22/10/2021	40.58	45,700	40.82	40.82	40.17	0	0	0
21/10/2021	40.82	48,800	41.30	41.30	40.29	0	0	0
20/10/2021	41.30	88,400	41.47	41.47	40.29	500	0	0.0
19/10/2021	41.47	133,400	41.00	41.59	40.23	0	0	0
18/10/2021	41.00	87,500	41.18	41.18	40.23	0	0	0
15/10/2021	41.18	91,500	40.82	41.41	40.23	0	500	-0.0
14/10/2021	40.82	134,400	41.77	42.60	40.76	0	0	0
13/10/2021	41.77	100,900	40.05	42.01	40.11	0	0	0
12/10/2021	40.05	94,400	40.64	40.64	40.05	0	0	0
11/10/2021	40.64	95,500	40.94	41.41	40.29	0	0	0
08/10/2021	40.94	85,400	41.41	41.41	40.35	0	0	0
07/10/2021	41.41	105,300	40.88	41.41	40.29	1,300	0	0.1
06/10/2021	40.88	187,000	41.89	41.89	40.29	0	0	0
05/10/2021	41.89	115,100	42.66	42.66	40.29	0	0	0
04/10/2021	42.66	134,800	42.07	43.25	40.88	0	1,300	-0.1
01/10/2021	42.07	150,500	39.93	42.60	39.58	0	0	0
30/09/2021	39.93	96,300	37.33	39.93	37.33	1,000	0	0.1
29/09/2021	37.33	50,800	36.79	37.86	35.25	0	0	0
28/09/2021	36.79	181,800	35.25	37.33	34.13	0	0	0
27/09/2021	35.25	30,900	36.08	36.08	34.84	0	1,000	-0.1
24/09/2021	36.08	21,700	36.56	36.56	34.84	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	36.56	68,500	36.06	37.86	35.67	0	0	0
22/09/2021	36.06	58,400	36.27	36.32	35.30	0	0	0
21/09/2021	36.27	164,300	36.32	36.83	34.84	0	0	0
20/09/2021	36.32	88,300	38.37	38.37	36.32	0	0	0
17/09/2021	38.37	84,600	38.83	38.88	37.29	0	0	0
16/09/2021	38.83	169,900	37.09	39.39	35.60	0	0	0
15/09/2021	37.09	79,400	36.27	37.09	35.45	0	0	0
14/09/2021	36.27	104,400	37.04	37.04	35.45	0	0	0
13/09/2021	37.04	177,900	35.45	37.04	33.92	0	0	0
10/09/2021	35.45	69,800	35.50	35.81	35.19	0	0	0
09/09/2021	35.50	178,000	33.92	35.55	32.74	100	0	0.0
08/09/2021	33.92	64,400	33.20	34.53	31.77	0	0	0
07/09/2021	33.20	146,500	31.36	33.51	30.18	0	0	0
06/09/2021	31.36	212,600	29.31	31.36	29.16	0	100	-0.0
01/09/2021	29.31	78,600	28.65	29.31	28.44	0	0	0
31/08/2021	28.65	94,800	27.78	29.06	28.03	0	0	0
30/08/2021	27.78	71,400	27.32	27.88	27.37	0	0	0
27/08/2021	27.32	22,000	26.91	27.37	26.91	0	0	0
26/08/2021	26.91	45,000	26.65	27.88	26.65	0	0	0
25/08/2021	26.65	15,900	26.29	26.75	26.34	0	0	0
24/08/2021	26.29	35,000	26.75	26.80	26.04	0	0	0
23/08/2021	26.75	88,700	26.80	26.80	25.94	0	0	0
20/08/2021	26.80	95,300	27.37	27.37	26.50	0	0	0
19/08/2021	27.37	62,200	27.73	27.88	26.09	0	0	0
18/08/2021	27.73	53,700	27.37	27.88	27.27	0	0	0
17/08/2021	27.37	54,000	28.08	28.08	27.37	0	0	0
16/08/2021	28.08	75,100	27.78	28.39	27.37	0	0	0
13/08/2021	27.78	43,700	28.24	28.24	27.62	0	0	0
12/08/2021	28.24	113,200	29.41	29.57	28.19	0	0	0
11/08/2021	29.41	164,800	28.39	29.67	28.39	0	0	0
10/08/2021	28.39	102,800	27.47	28.39	27.37	0	0	0
09/08/2021	27.47	98,100	27.16	27.62	26.91	1,200	0	0.1
06/08/2021	27.16	77,500	27.37	28.13	27.16	0	0	0
05/08/2021	27.37	85,200	27.27	27.37	26.24	0	0	0
04/08/2021	27.27	233,700	29.16	29.16	27.16	200	1,200	-0.1
03/08/2021	29.16	172,400	30.18	30.59	29.16	0	0	0
02/08/2021	30.18	180,800	31.31	31.31	29.62	0	0	0
30/07/2021	31.31	167,000	30.03	31.41	29.67	0	200	-0.0
29/07/2021	30.03	28,700	30.18	30.18	29.52	0	0	0
28/07/2021	30.18	49,800	30.39	30.69	29.52	0	0	0
27/07/2021	30.39	90,500	30.18	30.69	29.16	0	0	0
26/07/2021	30.18	88,400	28.70	30.18	28.75	0	0	0
23/07/2021	28.70	39,300	30.03	30.69	28.70	1,200	0	0.1
22/07/2021	30.03	154,000	28.08	30.03	27.88	100	0	0.0
21/07/2021	28.08	42,200	27.37	28.13	27.11	0	0	0
20/07/2021	27.37	21,000	28.03	28.03	27.11	0	1,200	-0.1
19/07/2021	28.03	64,400	28.13	28.13	26.55	0	100	-0.0
16/07/2021	28.13	44,000	27.11	28.13	26.24	0	0	0
15/07/2021	27.11	50,000	27.11	27.11	25.58	0	0	0
14/07/2021	27.11	14,600	26.80	27.27	26.75	0	0	0
13/07/2021	26.80	8,800	26.09	27.11	26.34	0	0	0
12/07/2021	26.09	104,900	27.88	27.88	25.94	0	0	0
09/07/2021	27.88	61,400	28.29	28.29	27.62	0	0	0
08/07/2021	28.29	42,200	28.44	29.16	27.42	0	0	0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	-0.50	-1.23%	25,200	-420	0	39 40.80 40.25
2 tháng (2026-03-02)	-0.70	-1.71%	42,000	-257	0.0	39 41.30 40.25
3 tháng (2026-01-29)	-1.20	-2.89%	51,600	-257	0.0	39 41.50 40.25
6 tháng (2025-10-31)	-0.34	-0.83%	150,900	1,043	0.1	39 41.50 40.25
12 tháng (2025-05-05)	0.09	0.23%	535,000	-60,057	-2.4	38.77 42.70 40.25
24 tháng (2024-05-09)	-8.06	-16.67%	1,342,700	-151,719	-6.8	35.42 49.42 40.25
36 tháng (2023-05-15)	7.46	22.71%	4,982,700	-1,120,912	-56.8	31 51.37 40.25
60 tháng (2021-05-25)	16.05	66.21%	25,320,200	-929,375	-41.2	22 72.58 40.25

CTCP Transimex (tms)

THỐNG KÊ GIAO DỊCH