Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/01/2016	20.67	60	20.44	20.67	20.55	30	0	0.0
22/01/2016	20.44	1,140	20.78	20.78	19.41	550	700	-0.0
21/01/2016	20.78	30	20.78	20.78	20.78	30	0	0.0
20/01/2016	20.78	450	20.21	20.78	20.21	440	80	0.0
19/01/2016	20.21	100	19.52	20.21	20.21	100	0	0.0
18/01/2016	19.52	670	20.90	20.90	19.52	50	0	0.0
15/01/2016	20.90	130	19.75	20.90	20.90	40	0	0.0
14/01/2016	19.75	4,200	21.01	21.36	19.75	100	4,040	-0.4
13/01/2016	21.01	2,500	21.47	21.59	19.98	360	2,280	-0.2
12/01/2016	21.47	640	20.90	21.59	20.90	410	10	0.0
11/01/2016	20.90	460	20.90	21.47	19.64	340	0	0.0
08/01/2016	20.90	300	20.78	21.59	19.52	230	30	0.0
07/01/2016	20.78	370	21.70	22.97	20.78	150	230	-0.0
06/01/2016	21.70	1,030	21.82	21.82	20.32	100	0	0.0
05/01/2016	21.82	190	21.36	21.82	21.36	110	0	0.0
04/01/2016	21.36	2,240	22.85	22.85	21.36	1,250	300	0.1
31/12/2015	22.85	460	22.97	22.97	22.51	360	0	0.0
30/12/2015	22.97	250	22.05	22.97	22.16	250	0	0.0
29/12/2015	22.05	2,000	22.05	22.05	22.05	2,000	0	0.2
28/12/2015	22.05	120	21.93	22.05	22.05	110	0	0.0
25/12/2015	21.93	1,040	21.82	22.28	20.44	180	0	0.0
24/12/2015	21.82	3,180	20.90	21.82	20.67	3,070	3,170	-0.0
23/12/2015	20.90	4,780	19.87	21.13	19.75	4,410	4,020	0.0
22/12/2015	19.87	80	20.78	21.59	19.87	10	10	0
21/12/2015	20.78	60	22.05	22.39	20.78	40	0	0.0
18/12/2015: Cổ tức tiền mặt tỉ lệ: 9%
18/12/2015	22.05	10	21.27	22.05	22.05	0	0	0
17/12/2015	21.27	130	21.38	21.38	21.27	20	0	0.0
16/12/2015	21.38	150	22.29	22.75	21.27	20	120	-0.0
15/12/2015	22.29	17,760	21.72	22.29	21.95	17,650	5,790	1.2
14/12/2015	21.72	2,090	22.75	22.75	21.15	60	20	0.0
11/12/2015	22.75	1,590	22.18	22.75	21.15	1,590	0	0.2
10/12/2015	22.18	7,260	22.29	22.29	20.81	600	0	0.1
09/12/2015	22.29	1,610	22.75	22.75	21.15	230	200	0.0
08/12/2015	22.75	30	23.20	23.20	21.61	10	0	0.0
07/12/2015	23.20	1,200	22.75	23.65	21.15	40	0	0.0
04/12/2015	22.75	1,140	22.97	22.97	21.84	1,010	1,000	0.0
03/12/2015	22.97	560	23.43	23.43	22.75	10	0	0.0
02/12/2015	23.43	130	23.20	24.56	23.43	10	0	0.0
01/12/2015	23.20	930	22.97	23.20	21.61	240	100	0.0
30/11/2015	22.97	940	22.75	24.34	22.75	260	400	-0.0
27/11/2015	22.75	23,130	21.38	22.75	21.61	14,970	7,570	0.7
26/11/2015	21.38	8,060	20.02	21.38	21.38	6,560	200	0.6
25/11/2015	20.02	5,060	21.15	22.40	19.90	5,020	10	0.5
24/11/2015	21.15	1,340	20.47	21.15	20.47	20	0	0.0
23/11/2015	20.47	110	19.33	20.58	20.47	110	0	0.0
20/11/2015	19.33	10,140	18.99	20.24	19.33	10,040	20	0.9
19/11/2015	18.99	4,720	18.99	20.24	18.20	3,890	3,800	0.0
18/11/2015	18.99	20	19.79	19.79	18.99	20	0	0.0
17/11/2015	19.79	1,100	19.90	20.93	18.88	820	1,030	-0.0
16/11/2015	19.90	1,510	18.65	19.90	18.20	500	170	0.0
13/11/2015	18.65	7,270	18.99	20.24	18.08	6,250	5,000	0.1
12/11/2015	18.99	2,180	20.24	21.38	18.99	2,130	0	0.2
11/11/2015	20.24	110	20.13	20.24	20.13	0	0	0
10/11/2015	20.13	5,030	18.99	20.24	18.08	4,850	140	0.4
09/11/2015	18.99	6,580	20.13	20.24	18.99	6,520	800	0.5
06/11/2015	20.13	6,490	20.02	20.13	18.65	60	2,520	-0.2
05/11/2015	20.02	200	20.02	20.02	20.02	200	0	0.0
04/11/2015	20.02	4,640	20.02	20.24	18.65	210	0	0.0
03/11/2015	20.02	220	20.02	20.24	18.88	120	0	0.0
02/11/2015	20.02	14,610	20.13	20.13	18.76	4,510	4,000	0.0
30/10/2015	20.13	170	19.33	20.47	19.79	150	0	0.0
29/10/2015	19.33	520	19.11	19.33	17.97	490	0	0.0
28/10/2015	19.11	240	19.33	19.33	18.20	210	0	0.0
27/10/2015	19.33	750	19.79	19.79	18.42	140	0	0.0
26/10/2015	19.79	70	19.79	19.79	19.67	0	0	0
23/10/2015	19.79	1,020	19.56	19.79	18.65	960	270	0.1
22/10/2015	19.56	10	19.22	19.56	19.56	0	0	0
21/10/2015	19.22	930	18.42	19.33	18.65	800	10	0.1
20/10/2015	18.42	9,360	17.85	18.76	17.85	4,810	5,060	-0.0
19/10/2015	17.85	40	16.83	17.97	16.49	0	10	-0.0
16/10/2015	16.83	240	17.63	18.54	16.49	210	200	0.0
15/10/2015	17.63	10,780	17.51	18.65	17.51	100	6,080	-0.5
14/10/2015	17.51	7,400	16.38	17.51	16.60	4,040	3,000	0.1
13/10/2015	16.38	5,720	15.35	16.38	15.35	1,770	1,540	0.0
12/10/2015	15.35	4,600	14.78	15.35	15.01	1,640	1,000	0.0
09/10/2015	14.78	4,180	14.78	15.13	14.78	500	0	0.0
08/10/2015	14.78	9,120	14.56	15.01	14.56	4,260	1,000	0.2
07/10/2015	14.56	4,140	14.22	14.56	14.33	210	0	0.0
06/10/2015	14.22	3,300	14.10	14.22	14.10	2,420	0	0.2
05/10/2015	14.10	10	14.10	14.10	14.10	0	0	0
02/10/2015	14.10	3,510	14.10	14.10	13.99	2,510	0	0.2
01/10/2015	14.10	5,690	14.10	14.22	13.99	2,020	0	0.1
30/09/2015	14.10	2,260	14.10	14.10	13.99	2,120	0	0.1
29/09/2015	14.10	2,700	13.99	14.10	13.87	2,370	430	0.1
28/09/2015	13.99	150	13.99	13.99	13.65	10	0	0.0
25/09/2015	13.99	4,890	13.99	13.99	13.76	390	0	0.0
24/09/2015	13.99	100	14.10	14.10	13.87	100	0	0.0
23/09/2015	14.10	990	14.10	14.10	13.65	960	190	0.0
22/09/2015	14.10	0	14.10	14.10	14.10	0	0	0
21/09/2015	14.10	410	14.10	14.10	13.42	160	360	-0.0
18/09/2015	14.10	0	14.10	14.10	14.10	0	0	0
17/09/2015	14.10	210	14.10	14.10	13.53	10	200	-0.0
16/09/2015	14.10	460	14.10	14.10	13.65	160	0	0.0
15/09/2015	14.10	0	14.10	14.10	14.10	0	0	0
14/09/2015	14.10	530	14.10	14.10	13.65	330	100	0.0
11/09/2015	14.10	600	14.10	14.10	13.65	20	100	-0.0
10/09/2015	14.10	0	14.10	14.10	14.10	0	0	0
09/09/2015	14.10	830	13.99	14.33	13.65	630	600	0.0
08/09/2015	13.99	710	13.99	13.99	13.19	10	0	0.0
07/09/2015	13.99	0	13.99	13.99	13.99	0	0	0

Page:
<<
25
26
27
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-30)	0.75	1.84%	29,900	3,300	0.1	40.75 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 (2025-10-31)	0.05	0.12%	99,300	1,300	0.1	39.90 42.15 41.50
6 tháng (2025-08-04)	0.49	1.19%	323,300	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 (2023-02-14)	4.67	12.67%	5,332,400	-1,283,272	-68.0	31.62 52.40 41.50
60 tháng (2021-02-24)	21.57	108.21%	29,712,400	-907,118	-40.3	19.93 74.03 41.50

CTCP Transimex (tms)

THỐNG KÊ GIAO DỊCH