Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/06/2018	10.06	9,370	10.49	10.49	9.77	0	8,460	-0.2
22/06/2018	10.49	400	10.73	10.73	10.23	0	0	0
21/06/2018	10.73	5,000	10.06	10.73	10.73	5,000	0	0.2
20/06/2018	10.06	4,890	10.39	10.39	10.06	0	0	0
19/06/2018	10.39	100	10.73	10.73	10.39	0	0	0
18/06/2018	10.73	7,180	10.23	10.83	10.39	6,800	5,000	0.1
15/06/2018	10.23	600	10.23	10.39	10.23	0	0	0
14/06/2018	10.23	0	10.23	10.23	10.23	0	0	0
13/06/2018	10.23	7,350	10.11	10.63	10.23	7,010	6,800	0.0
12/06/2018	10.11	1,100	10.11	10.13	10.11	0	0	0
11/06/2018	10.11	230	10.46	10.46	10.11	0	0	0
08/06/2018	10.46	10,000	10.46	10.46	10.09	7,000	7,010	-0.0
07/06/2018	10.46	40	10.63	10.63	10.46	0	0	0
06/06/2018	10.63	210	10.70	10.73	10.63	0	0	0
05/06/2018	10.70	8,160	10.73	10.73	10.70	8,120	7,000	0.0
04/06/2018	10.73	9,060	10.61	10.86	10.66	6,020	0	0.2
01/06/2018	10.61	3,760	9.92	10.61	10.61	3,760	0	0.1
31/05/2018	9.92	9,120	10.06	10.73	9.92	0	8,120	-0.2
30/05/2018	10.06	8,630	10.70	10.70	10.06	0	6,020	-0.2
29/05/2018	10.70	110	10.90	10.90	10.70	0	0	0
28/05/2018	10.90	1,300	10.66	10.90	10.39	0	0	0
25/05/2018	10.66	2,370	10.46	10.66	10.08	0	0	0
24/05/2018	10.46	1,170	10.93	10.93	10.46	0	0	0
23/05/2018	10.93	0	10.93	10.93	10.93	0	0	0
22/05/2018	10.93	620	11.45	11.45	10.93	0	0	0
21/05/2018	11.45	130	11.23	11.45	11.23	0	0	0
18/05/2018	11.23	170	11.70	11.70	11.23	0	0	0
17/05/2018	11.70	6,150	11.23	11.74	11.06	4,190	0	0.1
16/05/2018	11.23	610	11.40	11.40	10.91	0	0	0
15/05/2018	11.40	4,280	11.06	11.40	11.06	0	0	0
14/05/2018	11.06	10,140	10.56	11.06	10.56	1,950	4,190	-0.1
11/05/2018	10.56	6,830	10.23	10.80	10.56	0	0	0
10/05/2018	10.23	11,860	10.06	10.70	10.06	8,900	0	0.3
09/05/2018	10.06	5,020	10.31	10.63	9.89	0	1,950	-0.1
08/05/2018	10.31	420	10.29	10.55	10.31	223,000	200,000	0.7
07/05/2018	10.29	10,350	10.55	10.55	10.29	9,900	8,900	0.0
04/05/2018	10.55	620	10.06	10.55	10.49	580	0	0.0
03/05/2018	10.06	24,670	10.73	10.73	9.99	17,020	23,000	-0.2
02/05/2018	10.73	10,020	10.66	10.90	10.73	10,000	9,900	0.0
27/04/2018	10.66	880	10.39	10.66	10.39	0	570	-0.0
26/04/2018	10.39	20,330	10.70	11.06	10.39	13,500	17,020	-0.1
24/04/2018	10.70	11,020	10.70	11.23	10.70	10,900	10,000	0.0
23/04/2018	10.70	1,210	11.43	11.43	10.70	0	0	0
20/04/2018	11.43	19,600	11.45	11.45	10.66	5,560	13,500	-0.3
19/04/2018	11.45	13,410	11.45	11.45	10.70	10,000	10,900	-0.0
18/04/2018	11.45	24,530	10.86	11.62	10.28	17,010	0	0.6
17/04/2018	10.86	6,160	10.86	11.20	10.86	5,000	5,560	-0.0
16/04/2018	10.86	16,340	10.88	10.90	10.86	15,000	10,000	0.2
13/04/2018	10.88	19,250	10.90	10.90	10.73	10,000	17,010	-0.2
12/04/2018	10.90	11,910	10.66	10.91	10.66	8,500	5,000	0.1
11/04/2018	10.66	16,400	11.13	11.20	10.66	15,450	15,000	0.0
10/04/2018	11.13	11,100	11.13	11.17	10.39	0	10,000	-0.3
09/04/2018	11.13	15,690	10.73	11.40	10.51	14,880	8,500	0.2
06/04/2018	10.73	26,810	10.56	11.30	10.70	6,600	15,450	-0.3
05/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/25 (Volume + 25%, Ratio=0.25)
05/04/2018	10.56	6,460	10.86	11.62	10.56	0	0	0
04/04/2018	10.86	16,680	10.81	11.53	10.81	0	14,880	-0.6
03/04/2018	10.81	8,580	11.00	11.76	10.81	0	6,600	-0.3
02/04/2018	11.00	4,920	11.53	11.67	11.00	0	0	0
30/03/2018	11.53	3,430	11.21	11.80	11.53	0	0	0
29/03/2018	11.21	1,180	11.51	11.75	11.21	70	0	0.0
28/03/2018	11.51	110	12.07	12.07	11.51	0	0	0
27/03/2018	12.07	2,840	12.07	12.07	11.32	0	0	0
26/03/2018	12.07	2,820	11.72	12.07	11.13	0	70	-0.0
23/03/2018	11.72	1,140	11.72	11.72	11.00	0	0	0
22/03/2018	11.72	100	11.78	11.78	11.72	0	0	0
21/03/2018	11.78	350	11.05	11.80	11.51	0	0	0
20/03/2018	11.05	6,700	11.61	11.61	11.05	1,580	0	0.1
19/03/2018	11.61	210	11.27	12.04	11.61	0	0	0
16/03/2018	11.27	650	11.27	11.27	11.27	0	0	0
15/03/2018	11.27	4,640	11.53	11.53	11.25	0	1,580	-0.1
14/03/2018	11.53	120	11.53	11.53	11.27	0	0	0
13/03/2018	11.53	9,260	11.00	11.76	11.00	10	0	0.0
12/03/2018	11.00	1,990	11.00	11.48	11.00	0	0	0
09/03/2018	11.00	1,100	10.86	11.00	10.86	0	0	0
08/03/2018	10.86	540	10.73	10.86	10.80	0	10	-0.0
07/03/2018	10.73	300	11.27	11.27	10.73	0	0	0
06/03/2018	11.27	4,900	11.04	11.43	11.04	0	0	0
05/03/2018	11.04	70	11.61	11.61	11.04	0	0	0
02/03/2018	11.61	450	11.00	11.61	11.27	0	0	0
01/03/2018	11.00	1,120	11.53	11.61	11.00	0	0	0
28/02/2018	11.53	1,370	11.63	11.63	11.45	0	0	0
27/02/2018	11.63	920	11.27	11.64	11.27	0	0	0
26/02/2018	11.27	4,610	11.86	11.86	11.27	10	0	0.0
23/02/2018	11.86	5,200	11.40	11.99	10.68	3,450	0	0.2
22/02/2018	11.40	100	11.08	11.40	11.40	0	0	0
21/02/2018	11.08	11,520	11.91	11.91	11.08	0	0	0
13/02/2018	11.91	3,660	11.75	11.94	11.00	0	3,450	-0.1
12/02/2018	11.75	4,700	11.00	11.76	11.40	750	0	0.0
09/02/2018	11.00	1,790	10.89	11.00	10.46	30	0	0.0
08/02/2018	10.89	5,280	11.19	11.23	10.88	0	0	0
07/02/2018	11.19	3,460	10.49	11.20	10.49	0	750	-0.0
06/02/2018	10.49	15,530	11.00	11.13	10.46	0	30	-0.0
05/02/2018	11.00	1,990	11.27	11.27	11.00	0	0	0
02/02/2018	11.27	13,230	12.07	12.20	11.27	2,300	0	0.1
01/02/2018	12.07	57,430	12.04	12.50	11.82	10	0	0.0
31/01/2018	12.04	17,870	12.58	12.66	12.04	250	0	0.0
30/01/2018	12.58	2,700	12.20	12.58	12.07	0	2,300	-0.1
29/01/2018	12.20	1,300	12.37	12.37	12.20	0	0	0
26/01/2018	12.37	6,640	12.61	13.30	12.37	0	250	-0.0
25/01/2018	12.61	7,610	12.93	13.14	12.61	270	0	0.0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.80	1.97%	30,100	3,300	0.1	40.70 42.15 41.50
2 tháng (2025-12-01)	0.80	1.97%	62,200	3,000	0.1	39.90 42.15 41.50
3 tháng (2025-10-30)	0.40	0.97%	99,900	1,300	0.1	39.90 42.15 41.50
6 tháng (2025-08-01)	0.49	1.19%	329,800	6,100	0.3	39.90 42.15 41.50
12 tháng (2025-02-03)	0	0%	653,800	-70,414	-2.9	36.13 45.99 41.50
24 tháng (2024-02-15)	-0.96	-2.27%	1,883,000	-277,295	-13.8	36.13 52.40 41.50
36 tháng (2023-02-13)	4.32	11.62%	5,376,000	-1,313,667	-69.7	31.62 52.40 41.50
60 tháng (2021-02-23)	21.15	103.94%	29,725,700	-906,718	-40.3	19.93 74.03 41.50

CTCP Transimex (tms)

THỐNG KÊ GIAO DỊCH