Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/08/2007	5.85	2,250	5.66	5.85	5.56	0	0	0
07/08/2007	5.66	5,040	5.61	5.66	5.61	0	0	0
06/08/2007	5.61	9,610	5.75	5.75	5.61	0	0	0
03/08/2007	5.75	1,840	5.94	5.94	5.66	0	0	0
02/08/2007	5.94	10,520	5.75	5.94	5.80	10,520	0	0
01/08/2007	5.75	10,380	5.56	5.75	5.66	5,000	0	0
31/07/2007	5.56	5,200	5.85	5.85	5.56	1,990	0	0
30/07/2007	5.85	6,460	5.94	5.94	5.66	500	0	0
27/07/2007	5.94	6,650	6.04	6.04	5.94	3,550	0	0
26/07/2007	6.04	7,140	6.08	6.13	6.04	3,300	0	0
25/07/2007	6.08	5,910	6.08	6.13	6.08	3,870	0	0
24/07/2007	6.08	5,770	6.13	6.13	6.08	3,670	0	0
23/07/2007	6.13	8,600	6.13	6.13	6.13	7,400	0	0
20/07/2007	6.13	5,130	5.99	6.13	5.99	130	0	0
19/07/2007	5.99	10,510	5.99	5.99	5.80	8,010	0	0
18/07/2007	5.99	5,690	5.99	5.99	5.94	1,050	0	0
17/07/2007	5.99	8,700	5.85	6.04	5.94	3,700	0	0
16/07/2007	5.85	2,970	6.04	6.04	5.85	0	1,220	0
13/07/2007	6.04	10,050	5.99	6.04	5.99	370	0	0
12/07/2007	5.99	12,220	5.85	5.99	5.99	6,470	30	0
11/07/2007	5.85	4,510	5.85	5.85	5.85	2,190	0	0
10/07/2007	5.85	5,150	5.85	5.85	5.85	4,150	0	0
09/07/2007	5.85	4,230	5.75	5.85	5.52	2,300	0	0
06/07/2007	5.75	1,560	5.75	5.80	5.75	0	0	0
05/07/2007	5.75	1,000	5.56	5.75	5.56	0	50	0
04/07/2007	5.56	1,910	5.56	5.56	5.56	0	1,000	0
03/07/2007	5.56	11,820	5.85	5.85	5.56	5,400	500	0
02/07/2007	5.85	16,200	5.94	5.94	5.85	0	0	0
29/06/2007	5.94	1,170	5.94	5.94	5.94	50	0	0
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

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 (2026-05-13)	-1.20	-2.99%	41,800	0	0	38.40 40.50 38.90
2 tháng (2026-04-13)	-1.70	-4.18%	89,500	-200	0	38.40 41.45 38.90
3 tháng (2026-03-16)	-2	-4.88%	102,000	-1,957	-0.0	38.40 41.45 38.90
6 tháng (2025-12-15)	-1.10	-2.74%	163,500	2,643	0.2	38.40 41.50 38.90
12 tháng (2025-06-17)	-1.30	-3.23%	562,300	-51,657	-2.1	38.40 42.70 38.90
24 tháng (2024-06-24)	-5.73	-12.81%	1,139,500	-102,612	-4.3	35.42 46.86 38.90
36 tháng (2023-06-28)	1.53	4.07%	4,709,500	-1,107,112	-56.2	35.21 51.37 38.90
60 tháng (2021-07-08)	10.71	37.87%	24,076,900	-929,575	-41.3	26.09 72.58 38.90

CTCP Transimex (tms)

THỐNG KÊ GIAO DỊCH