Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2025	41.50	700	41.50	41.50	41.50	0	1	-0.0
18/02/2025	41.99	2,100	41.99	41.99	41.99	0	90	-0.0
17/02/2025	41.30	6,900	41.40	41.40	41.01	0	6,387	-0.3
14/02/2025	41.40	100	41.40	41.40	41.40	0	0	0
13/02/2025	41.50	100	41.50	41.50	41.50	0	0	0
12/02/2025	41.50	200	41.50	41.50	41.50	0	0	0
11/02/2025	41.45	200	45.36	45.36	41.45	100	0	0.0
10/02/2025	43.01	100	43.01	43.01	43.01	0	0	0
07/02/2025	45.99	1,600	45.31	46.33	45.31	0	0	0
06/02/2025	43.65	4,000	41.40	43.89	39.55	0	0	0
05/02/2025	41.40	12,300	41.30	41.40	41.30	0	0	0
04/02/2025	41.45	1,000	41.40	41.45	41.40	0	0	0
03/02/2025	41.50	0	41.50	41.50	41.50	0	0	0
24/01/2025	41.50	0	41.50	41.50	41.50	0	0	0
23/01/2025	41.50	7,500	39.50	41.50	39.45	0	7,000	-0.3
22/01/2025	41.01	0	41.01	41.01	41.01	0	0	0
21/01/2025	41.01	0	41.01	41.01	41.01	0	0	0
20/01/2025	41.01	2,400	41.01	41.01	41.01	0	400	-0.0
17/01/2025	41.40	900	41.40	41.40	41.40	0	0	0
16/01/2025	41.79	0	41.79	41.79	41.79	0	0	0
15/01/2025	41.79	500	39.06	41.79	39.06	100	0	0.0
14/01/2025	41.01	3,500	39.84	41.01	39.84	0	0	0
13/01/2025	41.01	0	41.01	41.01	41.01	0	0	0
10/01/2025	41.01	1,300	40.82	41.01	40.82	0	0	0
09/01/2025	41.01	0	41.01	41.01	41.01	0	2	0
08/01/2025	41.01	1,000	40.91	41.01	40.91	0	0	0
07/01/2025	41.01	5,400	39.64	41.01	39.64	200	4	0.0
06/01/2025	41.01	300	38.47	41.01	38.47	0	0	0
03/01/2025	40.04	200	40.04	40.04	40.04	0	0	0
02/01/2025	41.01	800	41.01	41.01	41.01	0	3	-0.0
31/12/2024	41.01	600	41.01	41.01	41.01	0	100	-0.0
30/12/2024	41.01	1,100	41.01	41.01	41.01	0	0	0
27/12/2024	41.01	2,400	41.01	41.01	41.01	0	0	0
26/12/2024	41.50	5,700	40.52	41.70	40.52	0	0	0
25/12/2024	41.70	1,000	41.65	41.70	41.65	0	100	-0.0
24/12/2024	41.70	7,500	40.52	41.70	40.43	100	1,000	-0.0
23/12/2024	41.70	12,200	41.84	41.84	40.38	0	500	-0.0
20/12/2024	40.38	1,300	41.01	41.79	40.38	0	0	0
19/12/2024	41.84	0	41.84	41.84	41.84	0	0	0
18/12/2024	41.84	0	41.84	41.84	41.84	0	0	0
17/12/2024	41.84	8,200	40.04	41.84	40.04	0	0	0
16/12/2024	41.84	5,500	40.04	41.84	40.04	0	0	0
13/12/2024	41.84	1,700	40.04	41.84	40.04	0	1,600	-0.1
12/12/2024	41.84	5,700	41.79	41.84	41.21	0	0	0
11/12/2024	41.89	300	40.33	41.89	40.33	0	200	-0.0
10/12/2024	40.33	3,500	40.33	40.43	40.04	0	100	-0.0
09/12/2024	41.11	4,700	41.11	41.11	41.11	0	0	0
06/12/2024	41.11	0	41.11	41.11	41.11	0	0	0
05/12/2024	41.11	100	41.11	41.11	41.11	0	5	-0.0
04/12/2024	41.11	800	42.09	42.09	41.11	0	0	0
03/12/2024	41.89	5,700	40.62	41.89	40.62	3,400	4,708	-0.1
02/12/2024	40.87	1,000	41.89	41.89	40.87	200	1	0.0
29/11/2024	41.06	0	41.06	41.06	41.06	0	0	0
28/11/2024	41.06	3,600	40.82	41.06	40.82	600	0	0.0
27/11/2024	41.01	1,000	41.01	41.01	41.01	1,000	0	0.0
26/11/2024	41.70	100	41.70	41.70	41.70	0	0	0
25/11/2024	41.89	700	40.43	41.89	40.43	0	0	0
22/11/2024	40.43	400	39.60	40.43	39.60	0	0	0
21/11/2024	40.43	0	40.43	40.43	40.43	0	0	0
20/11/2024	40.43	3,600	40.13	42.87	39.89	0	3,218	-0.1
19/11/2024	42.87	1,200	39.25	42.87	39.16	0	410	-0.0
18/11/2024	40.13	300	40.57	40.57	40.13	100	0	0.0
15/11/2024	41.50	600	41.01	41.50	40.52	0	90	-0.0
14/11/2024	41.99	1,700	41.99	43.21	41.99	0	0	0
13/11/2024	43.26	0	43.26	43.26	43.26	0	0	0
12/11/2024	43.26	300	41.99	43.26	41.11	0	0	0
11/11/2024	41.99	500	41.30	41.99	41.30	0	0	0
08/11/2024	43.65	400	43.65	43.65	43.65	0	0	0
07/11/2024	43.70	0	43.70	43.70	43.70	0	0	0
06/11/2024	43.70	0	43.70	43.70	43.70	0	0	0
05/11/2024	43.70	100	43.70	43.70	43.70	0	0	0
04/11/2024	42.92	0	42.92	42.92	42.92	0	0	0
01/11/2024	42.92	700	41.99	43.70	41.99	0	0	0
31/10/2024	43.06	2,200	41.99	43.06	41.99	0	0	0
30/10/2024	43.06	1,000	42.48	43.06	42.48	0	0	0
29/10/2024	43.70	0	43.70	43.70	43.70	0	0	0
28/10/2024	43.70	4,200	42.18	43.70	41.06	0	4,100	-0.2
25/10/2024	43.16	6,000	42.23	43.16	42.18	0	0	0
24/10/2024	43.11	900	43.11	43.11	43.06	0	0	0
23/10/2024	44.14	3,400	44.23	44.23	43.01	0	0	0
22/10/2024	44.28	4,000	44.38	44.38	44.28	0	0	0
21/10/2024	44.48	2,200	44.77	45.65	42.09	0	100	-0.0
18/10/2024	44.72	100	44.72	44.72	44.72	0	0	0
17/10/2024	43.36	2,400	43.11	43.45	43.06	0	0	0
16/10/2024	43.06	0	43.06	43.06	43.06	0	0	0
15/10/2024	43.06	1,400	43.06	43.06	43.06	100	700	-0.0
14/10/2024	43.89	0	43.89	43.89	43.89	0	0	0
11/10/2024	43.89	100	43.89	43.89	43.89	0	0	0
10/10/2024	43.89	100	43.89	43.89	43.89	0	0	0
09/10/2024	43.89	0	43.89	43.89	43.89	0	0	0
08/10/2024	43.89	100	43.89	43.89	43.89	0	0	0
07/10/2024	43.26	300	43.06	43.26	43.06	100	0	0.0
04/10/2024	44.43	3,100	44.48	44.48	43.06	100	2,900	-0.1
03/10/2024	44.48	12,600	44.92	47.07	44.48	700	0	0.0
02/10/2024	47.80	100	47.80	47.80	47.80	0	0	0
01/10/2024	45.55	4,500	45.02	46.53	43.94	0	0	0
30/09/2024	43.50	800	43.94	43.94	43.50	0	0	0
27/09/2024	43.84	200	43.84	43.84	43.84	0	0	0
26/09/2024	43.84	600	43.94	43.94	43.84	0	0	0
25/09/2024	43.94	2,100	43.94	43.94	43.89	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	0.40	0.98%	45,500	-2,000	-0.1	40.70 41.85 41
2 tháng (2025-10-06)	0.58	1.43%	99,300	-1,500	-0.1	40.70 42 41
3 tháng (2025-09-05)	0.39	0.95%	217,700	4,800	0.2	40.62 42 41
6 tháng (2025-06-09)	0.19	0.47%	394,900	-57,300	-2.4	39.84 43.55 41
12 tháng (2024-12-09)	0.29	0.71%	685,800	-84,323	-3.5	36.13 45.99 41
24 tháng (2023-12-15)	2.91	7.57%	2,127,300	-345,855	-16.8	36.13 52.40 41
36 tháng (2022-12-20)	4.84	13.23%	5,701,800	-1,370,658	-72.1	31.62 52.40 41
60 tháng (2020-12-30)	22.51	119.19%	31,004,070	-898,688	-40.0	18.21 74.03 41

CTCP Transimex (tms)

THỐNG KÊ GIAO DỊCH