Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/06/2007	5.94	1,650	5.94	6.04	5.85	0	0	0
27/06/2007	5.94	2,400	5.99	5.99	5.94	100	0	0
26/06/2007	5.99	610	5.89	5.99	5.85	0	0	0
25/06/2007	5.89	5,690	6.08	6.08	5.80	1,300	0	0
22/06/2007	6.08	11,770	6.08	6.08	6.08	250	0	0
21/06/2007	6.08	12,750	6.18	6.18	6.04	0	0	0
20/06/2007	6.18	15,670	6.27	6.27	6.18	0	0	0
19/06/2007	6.27	21,010	6.08	6.27	6.13	0	0	0
18/06/2007	6.08	18,570	5.99	6.13	6.08	13,810	0	0
15/06/2007	5.99	14,300	5.71	5.99	5.85	9,810	0	0
14/06/2007	5.71	8,600	5.56	5.71	5.66	1,000	0	0
13/06/2007	5.56	7,150	5.38	5.56	5.56	0	0	0
12/06/2007	5.38	9,450	5.38	5.38	5.38	500	0	0
11/06/2007	5.38	4,800	5.38	5.38	5.38	0	0	0
08/06/2007: Cổ tức tiền mặt tỉ lệ: 8% Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20)
08/06/2007	5.38	3,800	5.60	5.85	5.38	0	0	0
07/06/2007	5.60	6,510	5.64	5.64	5.60	0	0	0
06/06/2007	5.64	1,880	5.64	5.64	5.51	1,000	0	0
05/06/2007	5.64	7,590	5.92	5.92	5.64	0	0	0
04/06/2007	5.92	13,620	6.01	6.09	5.92	200	0	0
01/06/2007	6.01	30,450	5.84	6.13	6.01	1,000	0	0
31/05/2007	5.84	8,410	5.60	5.84	5.84	0	100	0
30/05/2007	5.60	48,710	5.43	5.60	5.51	100	21,600	0
29/05/2007	5.43	3,410	5.51	5.51	5.43	100	0	0
28/05/2007	5.51	7,900	5.51	5.60	5.51	600	0	0
25/05/2007	5.51	4,180	5.35	5.51	5.18	0	600	0
24/05/2007	5.35	7,320	5.60	5.60	5.35	0	0	0
23/05/2007	5.60	12,740	5.55	5.68	5.60	100	0	0
22/05/2007	5.55	15,300	5.47	5.55	5.47	3,000	0	0
21/05/2007	5.47	2,900	5.43	5.47	5.35	100	0	0
18/05/2007	5.43	4,870	5.35	5.43	5.35	0	0	0
17/05/2007	5.35	2,000	5.35	5.35	5.35	400	0	0
16/05/2007	5.35	20,430	5.43	5.51	5.18	8,320	10,100	0
15/05/2007	5.43	12,250	5.39	5.55	5.43	7,450	0	0
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

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 (2026-03-30)	-0.50	-1.23%	25,200	-420	0	39 40.80 40.25
2 tháng (2026-03-02)	-0.70	-1.71%	42,000	-257	0.0	39 41.30 40.25
3 tháng (2026-01-29)	-1.20	-2.89%	51,600	-257	0.0	39 41.50 40.25
6 tháng (2025-10-31)	-0.34	-0.83%	150,900	1,043	0.1	39 41.50 40.25
12 tháng (2025-05-05)	0.09	0.23%	535,000	-60,057	-2.4	38.77 42.70 40.25
24 tháng (2024-05-09)	-8.06	-16.67%	1,342,700	-151,719	-6.8	35.42 49.42 40.25
36 tháng (2023-05-15)	7.46	22.71%	4,982,700	-1,120,912	-56.8	31 51.37 40.25
60 tháng (2021-05-25)	16.05	66.21%	25,320,200	-929,375	-41.2	22 72.58 40.25

CTCP Transimex (tms)

THỐNG KÊ GIAO DỊCH