Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/10/2015	16.06	5,720	15.05	16.06	15.05	1,770	1,540	0.0
12/10/2015	15.05	4,600	14.49	15.05	14.72	1,640	1,000	0.0
09/10/2015	14.49	4,180	14.49	14.83	14.49	500	0	0.0
08/10/2015	14.49	9,120	14.27	14.72	14.27	4,260	1,000	0.2
07/10/2015	14.27	4,140	13.94	14.27	14.05	210	0	0.0
06/10/2015	13.94	3,300	13.83	13.94	13.83	2,420	0	0.2
05/10/2015	13.83	10	13.83	13.83	13.83	0	0	0
02/10/2015	13.83	3,510	13.83	13.83	13.71	2,510	0	0.2
01/10/2015	13.83	5,690	13.83	13.94	13.71	2,020	0	0.1
30/09/2015	13.83	2,260	13.83	13.83	13.71	2,120	0	0.1
29/09/2015	13.83	2,700	13.71	13.83	13.60	2,370	430	0.1
28/09/2015	13.71	150	13.71	13.71	13.38	10	0	0.0
25/09/2015	13.71	4,890	13.71	13.71	13.49	390	0	0.0
24/09/2015	13.71	100	13.83	13.83	13.60	100	0	0.0
23/09/2015	13.83	990	13.83	13.83	13.38	960	190	0.0
22/09/2015	13.83	0	13.83	13.83	13.83	0	0	0
21/09/2015	13.83	410	13.83	13.83	13.16	160	360	-0.0
18/09/2015	13.83	0	13.83	13.83	13.83	0	0	0
17/09/2015	13.83	210	13.83	13.83	13.27	10	200	-0.0
16/09/2015	13.83	460	13.83	13.83	13.38	160	0	0.0
15/09/2015	13.83	0	13.83	13.83	13.83	0	0	0
14/09/2015	13.83	530	13.83	13.83	13.38	330	100	0.0
11/09/2015	13.83	600	13.83	13.83	13.38	20	100	-0.0
10/09/2015	13.83	0	13.83	13.83	13.83	0	0	0
09/09/2015	13.83	830	13.71	14.05	13.38	630	600	0.0
08/09/2015	13.71	710	13.71	13.71	12.93	10	0	0.0
07/09/2015	13.71	0	13.71	13.71	13.71	0	0	0
04/09/2015	13.71	430	13.49	13.71	13.04	340	300	0.0
03/09/2015	13.49	10	13.60	13.60	13.49	0	0	0
01/09/2015	13.60	860	13.71	13.71	12.93	720	720	0
31/08/2015	13.71	840	13.71	13.83	13.38	640	500	0.0
28/08/2015	13.71	1,560	13.60	13.83	13.27	1,260	800	0.0
27/08/2015	13.60	1,320	13.60	13.83	13.27	1,020	300	0.0
26/08/2015	13.60	640	13.38	13.83	13.16	340	600	-0.0
25/08/2015	13.38	1,770	13.27	13.38	12.49	1,520	600	0.1
24/08/2015	13.27	400	13.27	13.27	13.27	330	30	0.0
21/08/2015	13.27	620	13.27	13.71	13.16	590	600	-0.0
20/08/2015	13.27	1,440	13.38	13.71	13.16	870	400	0.0
19/08/2015	13.38	1,630	13.38	13.83	13.27	1,020	500	0.0
18/08/2015	13.38	2,670	14.05	14.05	13.16	2,170	150	0.1
17/08/2015	14.05	950	13.60	14.05	13.71	950	0	0.1
14/08/2015	13.60	10	13.04	13.60	13.60	10	0	0.0
13/08/2015	13.04	4,010	13.16	13.16	13.04	0	10	-0.0
12/08/2015	13.16	110	13.16	13.16	12.93	110	10	0.0
11/08/2015	13.16	0	13.16	13.16	13.16	0	0	0
10/08/2015	13.16	0	13.16	13.16	13.16	0	0	0
07/08/2015	13.16	410	13.27	13.27	13.16	410	410	0
06/08/2015	13.27	5,020	13.16	13.27	13.16	20	2,020	-0.1
05/08/2015	13.16	1,310	13.16	13.16	13.04	1,300	10	0.1
04/08/2015	13.16	2,190	13.04	13.16	13.04	1,680	1,300	0.0
03/08/2015	13.04	5,010	13.60	13.60	13.04	10	1,000	-0.1
31/07/2015	13.60	0	13.60	13.60	13.60	0	0	0
30/07/2015	13.60	1,050	13.27	13.71	12.82	920	1,000	-0.0
29/07/2015	13.27	0	13.27	13.27	13.27	0	0	0
28/07/2015	13.27	3,000	13.27	13.27	13.27	0	2,300	-0.1
27/07/2015	13.27	1,020	13.27	13.27	13.27	0	500	-0.0
24/07/2015	13.27	1,610	13.38	13.38	13.27	0	100	-0.0
23/07/2015	13.38	310	13.38	13.38	13.16	310	10	0.0
22/07/2015	13.38	5,090	13.38	13.38	13.27	20	90	-0.0
21/07/2015	13.38	4,300	13.38	13.38	13.38	0	1,500	-0.1
20/07/2015	13.38	3,100	13.38	13.38	13.38	1,000	310	0.0
17/07/2015	13.38	1,800	13.49	13.71	13.38	1,700	440	0.1
16/07/2015	13.49	610	13.49	13.49	13.16	520	40	0.0
15/07/2015	13.49	1,970	13.38	13.49	13.16	1,950	520	0.1
14/07/2015	13.38	6,260	13.38	13.38	13.27	5,250	2,250	0.2
13/07/2015	13.38	1,710	13.49	13.83	12.71	10	550	-0.0
10/07/2015	13.49	5,420	13.38	14.05	13.38	120	300	-0.0
09/07/2015	13.38	5,510	14.05	14.27	13.38	550	360	0.0
08/07/2015	14.05	8,310	14.05	14.27	13.38	340	1,120	-0.0
07/07/2015	14.05	440	14.27	14.27	13.71	360	120	0.0
06/07/2015	14.27	17,370	13.49	14.38	13.38	3,220	0	0.2
03/07/2015	13.49	17,620	13.38	13.60	13.38	5,030	0	0.3
02/07/2015	13.38	2,470	13.38	13.38	13.38	2,000	0	0.1
01/07/2015	13.38	5,060	13.38	13.49	12.93	750	0	0.0
30/06/2015	13.38	2,240	13.38	13.38	13.38	200	0	0.0
29/06/2015	13.38	400	13.38	13.38	13.38	300	0	0.0
26/06/2015	13.38	9,050	13.49	13.49	12.93	60	0	0.0
25/06/2015	13.49	100	13.49	13.49	13.49	0	0	0
24/06/2015	13.49	1,350	13.49	13.49	13.38	1,250	0	0.1
23/06/2015	13.49	230	13.38	13.49	13.04	100	0	0.0
22/06/2015	13.38	270	13.49	13.49	13.38	200	0	0.0
19/06/2015	13.49	40	13.49	13.49	13.38	0	0	0
18/06/2015	13.49	3,030	13.49	13.49	13.27	30	0	0.0
17/06/2015	13.49	460	13.38	13.49	13.27	450	430	0.0
16/06/2015	13.38	7,430	13.60	13.60	13.38	530	420	0.0
15/06/2015	13.60	8,900	13.71	13.71	13.38	3,100	0	0.2
12/06/2015	13.71	18,320	13.60	13.71	13.38	2,100	0	0.1
11/06/2015	13.60	70	13.60	13.60	13.38	0	0	0
10/06/2015	13.60	6,610	13.60	13.60	13.38	5,740	400	0.3
09/06/2015	13.60	0	13.60	13.60	13.60	0	0	0
08/06/2015	13.60	940	13.49	14.38	13.38	480	0	0.0
05/06/2015	13.49	1,070	13.49	13.49	12.93	1,010	0	0.1
04/06/2015	13.49	430	13.94	13.94	13.04	120	0	0.0
03/06/2015	13.94	0	13.94	13.94	13.94	0	0	0
02/06/2015	13.94	940	13.94	13.94	13.49	700	0	0.0
01/06/2015	13.94	3,250	14.05	14.05	13.16	1,580	0	0.1
29/05/2015	14.05	6,870	13.38	14.05	12.60	6,500	360	0.4
28/05/2015	13.38	380	13.38	13.38	13.27	100	0	0.0
27/05/2015	13.38	550	13.38	13.38	12.60	20	0	0.0
26/05/2015	13.38	710	13.38	13.38	13.16	130	0	0.0

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-06)	-0.95	-2.52%	16,600	-800	0	35.10 37.95 36.75
2 tháng (2026-06-08)	-3.15	-7.89%	60,600	-1,100	0	35.10 39.90 36.75
3 tháng (2026-05-07)	-3.15	-7.89%	107,800	-1,200	0	35.10 40.70 36.75
6 tháng (2026-02-06)	-4.75	-11.45%	174,200	-1,457	0.0	35.10 41.50 36.75
12 tháng (2025-08-11)	-3.65	-9.03%	475,800	5,343	0.3	35.10 41.50 36.75
24 tháng (2024-08-15)	-8.43	-18.66%	1,076,700	-91,912	-3.7	35.10 46.86 36.75
36 tháng (2023-08-21)	-1.27	-3.34%	3,651,100	-854,212	-42.9	35.10 51.37 36.75
60 tháng (2021-08-31)	8.10	28.29%	21,169,800	-930,575	-41.3	28.65 72.58 36.75

CTCP Transimex (tms)

THỐNG KÊ GIAO DỊCH