Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/12/2016	13.51	3,190	13.56	13.56	13.09	2,250	540	0.1
21/12/2016	13.56	300	13.56	13.56	13.56	300	10	0.0
20/12/2016	13.56	2,010	13.82	13.82	13.30	0	0	0
19/12/2016	13.82	4,030	13.43	13.82	13.30	350	840	-0.0
16/12/2016	13.43	3,930	13.56	13.56	13.04	710	0	0.0
15/12/2016	13.56	2,630	13.56	13.87	13.17	530	160	0.0
14/12/2016	13.56	2,040	13.56	13.95	13.04	60	0	0.0
13/12/2016	13.56	14,050	14.03	14.03	13.43	40	170	-0.0
12/12/2016	14.03	2,920	14.34	14.34	13.35	1,900	300	0.1
09/12/2016	14.34	660	13.79	14.34	13.90	660	460	0.0
08/12/2016	13.79	4,060	14.00	14.18	13.69	410	430	-0.0
07/12/2016	14.00	5,320	13.56	14.03	13.56	1,340	120	0.1
06/12/2016	13.56	2,470	13.82	14.34	13.30	720	2,010	-0.1
05/12/2016	13.82	2,380	13.95	14.08	13.82	2,370	0	0.1
02/12/2016	13.95	6,030	13.95	13.95	13.04	5,880	0	0.3
01/12/2016	13.95	3,130	13.98	14.08	13.11	120	110	0.0
30/11/2016	13.98	2,050	14.08	14.18	13.40	1,550	50	0.1
29/11/2016	14.08	1,110	14.34	14.34	13.58	1,010	0	0.1
28/11/2016	14.34	4,860	13.82	14.34	13.27	4,810	250	0.2
25/11/2016	13.82	2,870	13.69	14.34	13.45	2,870	1,300	0.1
24/11/2016	13.69	870	14.34	14.34	13.43	370	0	0.0
23/11/2016	14.34	0	14.34	14.34	14.34	0	0	0
22/11/2016	14.34	0	14.34	14.34	14.34	0	0	0
21/11/2016	14.34	7,490	13.82	14.34	13.77	7,490	1,330	0.3
18/11/2016	13.82	5,470	13.56	13.82	13.17	1,650	120	0.1
17/11/2016	13.56	680	14.08	14.08	13.56	20	0	0.0
16/11/2016	14.08	110	14.03	14.08	14.08	110	0	0.0
15/11/2016	14.03	8,860	14.08	14.31	13.32	3,820	0	0.2
14/11/2016	14.08	8,150	14.47	14.47	13.71	7,470	0	0.4
11/11/2016	14.47	15,770	13.87	14.84	13.87	13,260	0	0.7
10/11/2016	13.87	13,420	13.04	13.95	13.53	12,770	0	0.7
09/11/2016	13.04	6,670	13.01	13.04	12.11	0	1,630	-0.1
08/11/2016	13.01	670	13.04	13.04	12.52	0	0	0
07/11/2016	13.04	2,150	12.52	13.04	12.52	0	1,200	-0.1
04/11/2016	12.52	980	13.04	13.04	12.52	0	0	0
03/11/2016	13.04	560	13.04	13.30	13.04	0	0	0
02/11/2016	13.04	11,100	13.30	13.66	12.91	600	0	0.0
01/11/2016	13.30	4,580	14.08	14.08	13.11	0	0	0
31/10/2016	14.08	40	13.79	14.08	14.08	40	0	0.0
28/10/2016	13.79	940	13.04	13.79	13.09	10	600	-0.0
27/10/2016	13.04	3,480	13.95	13.95	13.02	0	0	0
26/10/2016	13.95	70	13.95	13.95	13.82	0	40	-0.0
25/10/2016	13.95	2,040	14.60	14.60	13.95	0	0	0
24/10/2016	14.60	690	14.60	14.60	13.95	490	0	0.0
21/10/2016	14.60	510	14.60	14.60	14.60	0	0	0
20/10/2016	14.60	660	14.60	14.84	14.60	0	0	0
19/10/2016	14.60	1,050	13.82	14.60	14.08	0	500	-0.0
18/10/2016	13.82	730	14.21	14.84	13.82	0	0	0
17/10/2016	14.21	2,090	14.16	14.34	14.16	0	0	0
14/10/2016	14.16	30	14.78	14.78	14.16	0	0	0
13/10/2016	14.78	560	14.26	14.97	14.34	0	0	0
12/10/2016	14.26	770	14.86	15.12	14.26	0	0	0
11/10/2016	14.86	910	14.86	14.97	14.08	0	0	0
10/10/2016	14.86	310	14.86	14.86	14.34	0	0	0
07/10/2016	14.86	0	14.86	14.86	14.86	0	0	0
06/10/2016	14.86	1,140	14.34	14.86	14.52	10	0	0.0
05/10/2016	14.34	1,050	14.60	14.60	14.34	0	0	0
04/10/2016	14.60	150	14.89	14.89	14.60	50	0	0.0
03/10/2016	14.89	0	14.89	14.89	14.89	0	0	0
30/09/2016	14.89	1,390	14.86	14.99	14.37	0	0	0
29/09/2016	14.86	4,460	14.21	14.86	14.34	0	50	-0.0
28/09/2016	14.21	3,040	14.11	14.21	14.08	0	0	0
27/09/2016	14.11	1,530	14.08	14.11	14.08	0	10	-0.0
26/09/2016	14.08	5,970	14.18	14.18	13.82	0	0	0
23/09/2016	14.18	1,540	14.18	14.21	14.18	0	0	0
22/09/2016	14.18	3,790	13.82	14.21	13.56	0	0	0
21/09/2016	13.82	2,610	13.56	13.82	13.56	0	0	0
20/09/2016	13.56	0	13.56	13.56	13.56	0	0	0
19/09/2016	13.56	1,460	13.69	13.82	13.56	0	0	0
16/09/2016	13.69	1,630	13.69	14.31	13.69	0	0	0
15/09/2016	13.69	760	13.79	13.79	13.69	0	0	0
14/09/2016	13.79	3,190	13.79	14.05	13.56	30	0	0.0
13/09/2016	13.79	3,660	13.82	14.29	13.56	220	0	0.0
12/09/2016	13.82	780	14.08	14.08	13.71	0	0	0
09/09/2016	14.08	2,490	14.47	14.47	14.08	0	0	0
08/09/2016	14.47	3,690	14.73	14.73	14.08	0	250	-0.0
07/09/2016	14.73	430	14.86	14.86	14.60	0	0	0
06/09/2016	14.86	600	14.73	14.86	14.86	600	0	0.0
05/09/2016	14.73	1,590	14.73	14.73	14.47	0	0	0
01/09/2016	14.73	1,950	14.86	14.86	14.60	0	0	0
31/08/2016	14.86	3,100	14.86	14.86	14.47	20	600	-0.0
30/08/2016	14.86	3,420	14.86	14.86	14.60	0	0	0
29/08/2016	14.86	1,340	14.86	14.86	14.47	0	0	0
26/08/2016	14.86	5,520	14.99	15.12	14.86	3,300	0	0.2
25/08/2016	14.99	3,870	14.99	14.99	14.60	3,290	20	0.2
24/08/2016	14.99	1,860	14.34	15.12	14.73	0	0	0
23/08/2016	14.34	1,730	14.34	15.12	14.34	470	0	0.0
22/08/2016	14.34	9,480	15.25	15.25	14.34	0	6,570	-0.4
19/08/2016	15.25	6,560	15.25	15.25	14.99	0	0	0
18/08/2016	15.25	6,840	14.73	15.25	14.60	10	460	-0.0
17/08/2016	14.73	6,010	14.60	15.38	14.73	0	0	0
16/08/2016	14.60	2,370	14.73	14.73	14.60	0	0	0
15/08/2016	14.73	2,600	14.73	14.73	14.34	0	20	-0.0
12/08/2016	14.73	4,030	14.86	14.86	14.21	0	0	0
11/08/2016	14.86	600	15.38	15.51	14.86	0	0	0
10/08/2016	15.38	11,590	15.77	15.77	14.99	900	0	0.1
09/08/2016	15.77	54,050	14.86	15.77	15.12	40,760	0	2.5
08/08/2016	14.86	6,010	13.95	14.86	14.08	0	0	0
05/08/2016	13.95	18,270	13.04	13.95	12.83	13,180	900	0.6
04/08/2016	13.04	3,650	13.04	13.30	13.04	470	0	0.0

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-0.35	-0.85%	13,600	1,500	0.1	41 41.35 41
2 tháng (2026-01-16)	0.46	1.14%	32,200	4,800	0.2	40.54 41.50 41
3 tháng (2025-12-17)	1.49	3.77%	58,700	4,800	0.2	39.41 41.50 41
6 tháng (2025-09-18)	0.79	1.97%	248,100	5,400	0.2	39.12 41.50 41
12 tháng (2025-03-24)	0.51	1.25%	631,300	-62,636	-2.6	35.42 42.70 41
24 tháng (2024-03-27)	-7.72	-15.84%	1,671,600	-273,962	-13.6	35.42 51.37 41
36 tháng (2023-04-03)	5.84	16.62%	5,026,000	-1,118,375	-57.0	31 51.37 41
60 tháng (2021-04-12)	12.61	44.41%	26,310,500	-890,118	-39.3	22 72.58 41

CTCP Transimex (tms)

THỐNG KÊ GIAO DỊCH