Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/05/2007	5.39	5,100	5.23	5.39	5.27	300	0	0
11/05/2007	5.23	960	5.27	5.35	5.23	300	150	0
10/05/2007	5.27	18,430	5.27	5.35	5.27	11,300	0	0
09/05/2007	5.27	3,990	5.35	5.35	5.27	0	0	0
08/05/2007	5.35	7,350	5.18	5.43	5.35	0	1,950	0
07/05/2007	5.18	3,600	5.18	5.18	5.02	0	0	0
04/05/2007	5.18	5,690	5.18	5.18	5.18	0	0	0
03/05/2007	5.18	4,050	5.18	5.18	5.18	0	0	0
02/05/2007	5.18	4,350	5.06	5.18	5.10	0	0	0
25/04/2007	5.06	3,870	4.86	5.06	4.94	0	100	0
24/04/2007	4.86	10,930	4.90	4.90	4.86	0	0	0
23/04/2007	4.90	13,570	5.10	5.10	4.86	0	100	0
20/04/2007	5.10	19,230	5.14	5.18	5.10	8,980	0	0
19/04/2007	5.14	25,790	5.02	5.23	5.14	0	0	0
18/04/2007	5.02	5,070	4.81	5.02	4.81	0	0	0
17/04/2007	4.81	18,320	5.06	5.06	4.81	0	12,570	0
16/04/2007	5.06	20,480	5.31	5.31	5.06	0	5,490	0
13/04/2007	5.31	14,530	5.31	5.35	5.31	3,000	0	0
12/04/2007	5.31	15,100	5.35	5.35	5.31	4,550	0	0
11/04/2007	5.35	4,520	5.31	5.43	5.35	40	0	0
10/04/2007	5.31	18,680	5.47	5.47	5.31	3,000	0	0
09/04/2007	5.47	7,600	5.47	5.47	5.47	0	20	0
06/04/2007	5.47	9,870	5.72	5.72	5.47	100	0	0
05/04/2007	5.72	5,060	5.76	5.76	5.72	0	0	0
04/04/2007	5.76	2,040	5.51	5.76	5.51	0	300	0
03/04/2007	5.51	9,440	5.76	5.76	5.51	0	0	0
02/04/2007	5.76	7,460	5.97	5.97	5.68	0	0	0
30/03/2007	5.97	37,150	5.72	5.97	5.97	0	0	0
29/03/2007	5.72	3,750	5.47	5.72	5.72	0	0	0
28/03/2007	5.47	15,750	5.55	5.55	5.31	0	0	0
27/03/2007	5.55	52,120	5.84	5.84	5.55	22,560	0	0
26/03/2007	5.84	43,820	6.13	6.13	5.84	17,430	0	0
23/03/2007	6.13	22,780	6.42	6.42	6.13	5,200	0	0
22/03/2007	6.42	11,560	6.58	6.58	6.42	0	0	0
21/03/2007	6.58	15,770	6.71	6.75	6.58	0	0	0
20/03/2007	6.71	31,620	6.91	6.91	6.71	10,000	0	0
19/03/2007	6.91	49,010	7.16	7.16	6.83	0	0	0
16/03/2007	7.16	22,760	6.83	7.16	6.50	100	10,800	0
15/03/2007	6.83	18,880	7.16	7.16	6.83	0	0	0
14/03/2007	7.16	85,440	6.87	7.20	7.08	500	15,830	0
13/03/2007	6.87	32,400	7.08	7.08	6.79	2,600	0	0
12/03/2007	7.08	39,540	7.04	7.08	7.04	0	100	0
09/03/2007	7.04	27,130	6.91	7.04	6.99	400	0	0
08/03/2007	6.91	31,740	6.91	7.24	6.91	500	0	0
07/03/2007	6.91	42,340	6.62	6.95	6.91	0	0	0
06/03/2007	6.62	43,640	6.62	6.75	6.62	0	0	0
05/03/2007	6.62	47,400	6.34	6.62	6.58	500	0	0
02/03/2007	6.34	29,770	6.25	6.34	5.97	0	0	0
01/03/2007	6.25	14,180	6.34	6.34	6.17	0	0	0
28/02/2007	6.34	34,220	6.34	6.62	6.25	0	400	0
27/02/2007	6.34	43,120	6.05	6.34	6.34	0	0	0
26/02/2007	6.05	19,760	5.76	6.05	6.05	0	0	0
15/02/2007	5.76	22,810	5.68	5.76	5.76	0	0	0
14/02/2007	5.68	19,990	5.43	5.68	5.68	0	7,600	0
13/02/2007	5.43	34,170	5.51	5.51	5.43	730	25,250	0
12/02/2007	5.51	29,820	5.43	5.51	5.35	0	20,530	0
09/02/2007	5.43	12,700	5.51	5.51	5.27	1,000	4,460	0
08/02/2007	5.51	11,350	5.51	5.51	5.51	0	9,190	0
07/02/2007	5.51	18,870	5.55	5.55	5.51	5,000	10,270	0
06/02/2007	5.55	38,800	5.64	5.64	5.55	3,000	2,620	0
05/02/2007	5.64	21,030	5.64	5.64	5.64	5,200	18,280	0
02/02/2007	5.64	17,880	5.64	5.64	5.64	0	0	0
01/02/2007	5.64	14,000	5.92	5.92	5.64	0	9,900	0
31/01/2007	5.92	81,040	5.80	6.09	5.92	39,680	9,900	0
30/01/2007	5.80	45,610	5.55	5.80	5.80	45,000	42,600	0
29/01/2007	5.55	93,570	5.31	5.55	5.31	88,070	30,090	0
26/01/2007	5.31	32,830	5.18	5.31	5.31	0	19,350	0
25/01/2007	5.18	34,250	5.18	5.35	5.18	5,760	24,950	0
24/01/2007	5.18	23,470	5.31	5.31	5.18	0	7,010	0
23/01/2007	5.31	22,660	5.31	5.39	5.06	3,000	10,780	0
22/01/2007	5.31	21,450	5.31	5.31	5.31	500	0	0
19/01/2007	5.31	14,790	5.27	5.35	5.31	50	4,290	0
18/01/2007	5.27	27,130	5.27	5.27	5.27	0	15,510	0
17/01/2007	5.27	45,710	5.27	5.27	5.27	9,750	39,070	0
16/01/2007	5.27	24,890	5.35	5.35	5.27	0	0	0
15/01/2007	5.35	35,950	5.43	5.43	5.35	0	15,860	0
12/01/2007	5.43	73,890	5.47	5.47	5.43	150	49,700	0
11/01/2007	5.47	4,750	5.60	5.60	5.47	0	0	0
10/01/2007	5.60	24,900	5.51	5.60	5.43	0	9,750	0
09/01/2007	5.51	13,690	5.43	5.51	5.39	0	0	0
08/01/2007	5.43	4,300	5.60	5.60	5.39	0	0	0
05/01/2007	5.60	15,990	5.55	5.76	5.55	14,700	0	0
04/01/2007	5.55	2,900	5.35	5.55	5.35	0	150	0
03/01/2007	5.35	10,000	5.51	5.51	5.35	0	0	0
02/01/2007	5.51	2,330	5.60	5.60	5.51	100	0	0
29/12/2006	5.60	41,000	5.35	5.60	5.14	36,000	0	0
28/12/2006	5.35	1,900	5.43	5.43	5.23	0	0	0
27/12/2006: Cổ tức tiền mặt tỉ lệ: 7%
27/12/2006	5.43	5,700	5.21	5.43	5.43	0	100	0
26/12/2006	5.21	5,960	4.96	5.21	5.05	200	100	0
25/12/2006	4.96	34,660	5.13	5.13	4.88	0	29,700	0
22/12/2006	5.13	7,310	5.37	5.49	5.13	100	500	0
21/12/2006	5.37	7,700	5.62	5.62	5.37	1,020	0	0
20/12/2006	5.62	8,290	5.62	5.62	5.62	5,100	4,360	0
19/12/2006	5.62	17,090	5.62	5.62	5.62	0	4,480	0
18/12/2006	5.62	11,650	5.70	5.98	5.41	0	0	0
15/12/2006	5.70	34,750	5.62	5.78	5.70	0	7,000	0
14/12/2006	5.62	25,360	5.58	5.66	5.49	170	0	0
13/12/2006	5.58	33,060	5.45	5.62	5.37	60	4,000	0
12/12/2006	5.45	7,910	5.70	5.70	5.45	0	10,000	0
11/12/2006	5.70	27,700	5.74	5.78	5.70	310	20	0

Page:
<<
47
48
49
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.45	-1.09%	15,000	1,500	0.1	41 41.45 41
2 tháng (2026-01-12)	0.80	2%	42,000	4,800	0.2	40.20 41.50 41
3 tháng (2025-12-15)	0.90	2.25%	61,500	4,600	0.2	39.41 41.50 41
6 tháng (2025-09-15)	0.79	1.97%	263,800	9,800	0.4	39.12 41.50 41
12 tháng (2025-03-18)	0.70	1.73%	630,800	-62,636	-2.6	35.42 42.70 41
24 tháng (2024-03-25)	-7.72	-15.84%	1,673,100	-273,962	-13.6	35.42 51.37 41
36 tháng (2023-03-29)	5.57	15.72%	5,043,500	-1,119,265	-57.3	31 51.37 41
60 tháng (2021-04-08)	12.46	43.64%	26,372,600	-898,418	-39.8	22 72.58 41

CTCP Transimex (tms)

THỐNG KÊ GIAO DỊCH