Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	13.93	1,700	13.84	13.93	13.59	400	0	0.0
28/04/2026	13.84	300	13.76	13.84	13.76	0	0	0
27/04/2026	14.20	0	14.20	14.20	14.20	0	0	0
24/04/2026	13.76	2,500	13.59	14.01	13.42	300	0	0.0
23/04/2026	13.59	1,300	13.67	13.67	13.59	100	0	0.0
22/04/2026	13.76	2,800	13.76	13.84	13.59	100	0	0.0
21/04/2026	13.76	2,300	13.93	13.93	13.76	0	0	0
20/04/2026	13.93	8,700	13.93	14.10	13.84	0	5,000	-0.1
17/04/2026	13.50	7,800	13.59	13.59	13.50	7,600	0	0.1
16/04/2026	13.59	400	13.59	13.59	13.59	400	0	0.0
15/04/2026	13.59	500	13.59	13.59	13.59	400	0	0.0
14/04/2026	13.59	100	13.59	13.59	13.59	100	0	0.0
13/04/2026	13.59	200	13.59	13.59	13.59	100	0	0.0
10/04/2026	13.59	2,400	13.59	13.59	13.50	2,200	0	0.0
09/04/2026	13.42	1,700	13.50	13.50	13.42	200	0	0.0
08/04/2026	13.50	4,100	13.67	13.76	13.50	200	0	0.0
07/04/2026	13.76	0	13.76	13.76	13.76	0	0	0
06/04/2026	13.76	600	13.76	13.76	13.76	0	0	0
03/04/2026	13.84	600	13.59	13.84	13.50	200	0	0.0
02/04/2026	13.59	5,700	13.76	13.76	13.59	0	0	0
01/04/2026	13.84	15,600	13.33	13.84	13.16	8,900	1,100	0.1
31/03/2026	13.08	900	13.16	13.16	13.08	100	0	0.0
30/03/2026	13.42	0	13.42	13.42	13.42	0	0	0
27/03/2026	13.42	200	13.42	13.42	13.42	0	0	0
26/03/2026	13.33	0	13.33	13.33	13.33	0	0	0
25/03/2026	13.33	2,100	13.16	13.33	12.99	300	0	0.0
24/03/2026	13.16	0	13.16	13.16	13.16	0	0	0
23/03/2026	13.16	6,500	13.16	13.16	13.08	100	4,200	-0.1
20/03/2026	13.16	1,300	13.16	13.16	13.16	100	0	0.0
19/03/2026	13.16	300	13.16	13.16	13.16	100	0	0.0
18/03/2026	13.50	600	13.16	13.50	13.16	100	0	0.0
17/03/2026	13.16	1,300	13.25	13.25	13.16	100	0	0.0
16/03/2026	13.16	1,700	13.33	13.33	13.16	100	0	0.0
13/03/2026	13.33	200	13.33	13.33	13.33	0	0	0
12/03/2026	13.33	1,400	13.16	13.42	13.16	100	0	0.0
11/03/2026	13.16	500	13.16	13.16	13.16	100	0	0.0
10/03/2026	12.99	400	13.16	13.16	12.99	100	0	0.0
09/03/2026	12.99	6,500	13.25	13.25	12.57	800	0	0.0
06/03/2026	13.25	3,900	13.25	13.25	13.16	100	0	0.0
05/03/2026	13.42	700	13.33	13.42	13.08	300	0	0.0
04/03/2026	13.33	3,100	13.42	13.42	13.08	200	0	0.0
03/03/2026	13.42	2,400	13.50	13.50	13.33	0	0	0
02/03/2026	13.50	2,700	13.33	13.50	13.25	0	0	0
27/02/2026	13.50	1,100	13.50	13.50	13.50	0	0	0
26/02/2026	13.50	0	13.50	13.50	13.50	0	0	0
25/02/2026	13.50	2,900	13.50	13.50	13.42	0	0	0
24/02/2026	13.50	0	13.50	13.50	13.50	0	0	0
23/02/2026	13.50	1,100	13.50	13.50	13.50	0	0	0
20/02/2026	14.20	0	14.20	14.20	14.20	0	0	0
19/02/2026	14.20	0	14.20	14.20	14.20	0	0	0
18/02/2026	14.20	0	14.20	14.20	14.20	0	0	0
17/02/2026	14.20	0	14.20	14.20	14.20	0	0	0
16/02/2026	14.20	0	14.20	14.20	14.20	0	0	0
13/02/2026	13.59	1,000	13.50	13.59	13.50	0	0	0
12/02/2026	13.50	100	13.50	13.50	13.50	0	0	0
11/02/2026	13.50	0	13.50	13.50	13.50	0	0	0
10/02/2026	13.50	3,000	13.42	13.50	13.42	0	0	0
09/02/2026	13.50	0	13.50	13.50	13.50	0	0	0
06/02/2026	13.50	0	13.50	13.50	13.50	0	0	0
05/02/2026	13.50	1,700	14.44	14.44	13.50	0	0	0
04/02/2026	13.50	0	13.50	13.50	13.50	0	0	0
03/02/2026	13.50	0	13.50	13.50	13.50	0	0	0
02/02/2026	13.50	0	13.50	13.50	13.50	0	0	0
30/01/2026	13.50	900	13.42	13.50	13.42	0	0	0
29/01/2026	13.59	1,100	13.59	13.59	13.33	0	0	0
28/01/2026	13.59	0	13.59	13.59	13.59	0	0	0
27/01/2026	13.59	100	13.59	13.59	13.59	0	0	0
26/01/2026	13.59	1,800	13.67	13.67	13.59	0	0	0
23/01/2026	14.01	200	13.59	14.01	13.59	0	0	0
22/01/2026	13.50	2,900	13.50	13.50	13.50	0	0	0
21/01/2026	13.50	3,400	13.76	14.18	13.50	0	0	0
20/01/2026	13.50	2,100	13.59	13.59	13.50	0	0	0
19/01/2026	13.50	3,800	13.50	14.01	13.50	0	0	0
16/01/2026	13.33	1,400	13.33	13.33	13.33	0	0	0
15/01/2026	13.33	2,100	13.33	13.33	13.33	0	0	0
14/01/2026	13.33	100	13.33	13.33	13.33	0	0	0
13/01/2026	13.33	500	13.25	13.33	13.25	0	0	0
12/01/2026	13.25	900	13.25	13.25	13.25	100	0	0.0
09/01/2026	13.33	4,700	13.25	13.33	13.25	100	0	0.0
08/01/2026	13.33	4,100	13.33	13.33	13.33	0	0	0
07/01/2026	13.33	100	13.33	13.33	13.33	0	0	0
06/01/2026	13.33	2,700	13.33	13.33	13.33	100	0	0.0
05/01/2026	13.42	200	13.42	13.42	13.42	0	0	0
02/01/2026	15.90	900	15.80	15.90	15.80	0	0	0
01/01/2026	15.80	1,600	15.80	15.80	15.70	1,000	0	0.0
31/12/2025	13.42	1,600	13.42	13.42	13.33	1,000	0	0.0
30/12/2025	13.42	4,100	13.42	13.50	13.42	0	0	0
29/12/2025	13.42	500	13.42	13.42	13.33	100	0	0.0
26/12/2025	13.42	1,500	13.50	13.50	13.33	100	0	0.0
25/12/2025	13.42	500	13.33	13.42	13.25	200	0	0.0
24/12/2025	13.42	200	13.33	13.42	13.33	100	0	0.0
23/12/2025	13.42	2,400	13.33	13.42	13.33	0	0	0
22/12/2025	13.33	2,500	13.42	13.42	13.25	200	0	0.0
19/12/2025	13.42	100	13.42	13.42	13.42	0	0	0
18/12/2025	13.33	700	13.42	13.42	13.25	200	0	0.0
17/12/2025	13.42	100	13.42	13.42	13.42	0	0	0
16/12/2025	13.33	5,900	13.42	13.42	13.25	200	0	0.0
15/12/2025	13.42	300	13.50	13.50	13.42	0	0	0
12/12/2025	13.33	1,600	13.25	13.33	13.25	100	0	0.0
11/12/2025	13.33	500	13.42	13.42	13.33	200	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 (2026-08-17)	0	0%	17,300	2,200	0.0	13.70 15.90 14.20
2 tháng (2026-07-20)	0	0%	27,300	2,500	0.0	13.70 16.90 14.20
3 tháng (2026-06-18)	0	0%	37,300	4,900	0.1	13.70 16.90 14.20
6 tháng (2026-03-20)	2.14	17.76%	63,900	9,300	0.1	12.06 16.90 14.20
12 tháng (2025-09-22)	2.14	17.76%	263,461	20,700	0.3	12.06 18 14.20
24 tháng (2024-09-26)	3.28	30.03%	788,009	14,300	0.2	10.92 18 14.20
36 tháng (2023-10-02)	5.89	70.95%	1,038,001	19,562	0.3	8.17 20 14.20
60 tháng (2021-10-12)	8.46	147.34%	3,070,875	56,662	0.3	4.94 20 14.20

CTCP Vận tải Transimex (tot)

THỐNG KÊ GIAO DỊCH