Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/11/2022	40.37	13,200	39.34	40.49	36.86	200	0	0.0
10/11/2022	39.34	25,800	40.49	41.70	39.10	0	500	-0.0
09/11/2022	40.49	1,300	41.09	41.09	40.49	0	0	0.1
08/11/2022	41.09	7,700	39.76	41.09	39.76	1,000	0	0.1
07/11/2022	39.76	15,700	41.58	43.51	39.28	0	500	-0.0
04/11/2022	41.58	6,900	40.49	41.58	38.86	0	0	0.0
03/11/2022	40.49	8,600	40.49	40.49	40.49	0	0	0.0
02/11/2022	40.49	1,800	40.49	40.49	39.89	200	0	0.0
01/11/2022	40.49	42,400	40.37	40.49	39.58	0	0	0.0
31/10/2022	40.37	2,000	40.49	40.49	38.37	0	0	0.0
28/10/2022	40.49	19,100	40.49	40.49	40.43	0	0	0.0
27/10/2022	40.49	10,400	40.49	40.49	39.89	0	0	0
26/10/2022	40.49	3,200	40.49	40.49	38.74	0	0	0
25/10/2022	40.49	5,400	40.61	40.61	38.68	100	0	0.0
24/10/2022	40.61	9,100	41.70	41.70	40.49	0	0	0
21/10/2022	41.70	10,300	42.24	42.24	40.91	0	0	0
20/10/2022	42.24	6,000	42.24	42.30	42.18	0	0	0
19/10/2022	42.24	19,000	42.24	42.30	41.15	0	0	0
18/10/2022	42.24	5,100	42.18	42.30	42.18	700	0	0.0
17/10/2022	42.18	2,800	41.70	42.18	40.61	0	0	-0.0
14/10/2022	41.70	3,200	42.18	43.51	41.70	0	27	-0.0
13/10/2022	42.18	7,000	41.52	42.24	39.95	0	17	-0.0
12/10/2022	41.52	10,000	40.49	41.64	39.89	0	0	0.1
11/10/2022	40.49	6,000	42.91	42.91	40.49	0	0	0.1
10/10/2022	42.91	53,000	40.49	43.27	41.03	0	0	0.1
07/10/2022	40.49	37,100	40.97	40.97	38.19	1,500	0	0.1
06/10/2022	40.97	4,000	40.97	41.94	39.89	0	0	-0.0
05/10/2022	40.97	3,200	40.49	41.70	39.28	0	16	-0.0
04/10/2022	40.49	25,800	39.28	42.00	36.56	0	0	-0.0
03/10/2022	39.28	20,000	39.58	42.24	39.28	0	0	-0.0
30/09/2022	39.58	26,900	38.07	40.25	37.47	0	0	-0.0
29/09/2022	38.07	19,100	37.41	38.37	37.59	0	0	-0.0
28/09/2022	37.41	10,000	37.65	37.77	37.41	0	0	-0.0
27/09/2022	37.65	4,000	37.65	37.65	37.47	0	500	-0.0
26/09/2022	37.65	23,800	39.89	39.89	37.17	0	800	-0.0
23/09/2022	39.89	1,200	40.07	40.13	39.89	0	0	-0.0
22/09/2022	40.07	6,300	40.07	40.13	38.92	0	0	-0.0
21/09/2022	40.07	1,600	39.52	40.19	39.28	0	200	-0.0
20/09/2022	39.52	28,000	39.22	40.97	39.22	17,900	292	1.2
19/09/2022	39.22	40,500	42.12	42.30	39.22	0	268	-0.0
16/09/2022	42.12	2,700	42.30	42.30	41.28	0	100	-0.0
15/09/2022	42.30	2,500	42.30	42.67	42.30	0	80	0
14/09/2022	42.30	8,100	41.70	42.48	41.09	100	100	-0.0
13/09/2022	41.70	7,400	42.54	42.54	41.70	0	3	-0.0
12/09/2022	42.54	4,300	42.24	42.60	41.76	0	57	-0.0
09/09/2022	42.24	4,000	41.64	42.54	41.64	0	200	-0.0
08/09/2022	41.64	7,800	41.40	42.60	41.52	0	0	-0.0
07/09/2022	41.40	14,900	43.51	43.51	41.40	0	100	-0.0
06/09/2022	43.51	6,500	43.57	44.60	43.51	0	600	-0.0
05/09/2022	43.57	10,800	44.12	44.12	43.51	1,400	100	0.1
31/08/2022	44.12	6,000	44.30	44.66	43.57	0	700	-0.1
30/08/2022	44.30	12,600	44.12	44.66	44.12	0	100	-0.0
29/08/2022	44.12	11,700	44.54	44.54	44.12	300	100	0.0
26/08/2022	44.54	10,100	44.78	44.90	44.54	0	200	-0.0
25/08/2022	44.78	7,000	44.90	45.14	44.12	0	700	-0.1
24/08/2022	44.90	16,700	44.72	45.02	44.48	100	300	-0.0
23/08/2022	44.72	10,700	44.12	45.20	44.12	0	100	-0.0
22/08/2022	44.12	9,500	44.72	44.72	44.12	0	1,100	-0.1
19/08/2022	44.72	7,000	44.96	45.32	44.72	0	0	0.0
18/08/2022	44.96	17,200	44.96	45.14	44.72	400	0	0.0
17/08/2022	44.96	12,300	45.32	45.63	44.84	400	0	0.0
16/08/2022	45.32	22,200	45.45	45.51	45.26	12,300	0	0.9
15/08/2022	45.45	21,300	45.02	45.45	44.96	100	8,800	-0.7
12/08/2022	45.02	14,900	45.32	45.75	44.78	600	200	0.0
11/08/2022	45.32	22,500	45.32	45.93	45.32	500	200	0.0
10/08/2022	45.32	9,700	45.32	45.57	45.20	100	0	0.0
09/08/2022	45.32	31,800	45.32	45.69	45.14	15,600	0	1.2
08/08/2022	45.32	25,800	45.32	45.63	45.26	13,900	0	1.0
05/08/2022	45.32	22,700	45.45	45.45	44.42	1,000	0	0.1
04/08/2022	45.45	27,200	44.72	45.93	44.72	0	0	0.0
03/08/2022	44.72	29,400	45.51	45.63	44.72	100	0	0.0
02/08/2022	45.51	6,000	45.14	45.87	44.78	100	0	0.0
01/08/2022	45.14	5,300	45.32	45.32	44.12	200	0	0.0
29/07/2022	45.32	1,600	45.32	45.63	44.78	100	0	0.0
28/07/2022	45.32	7,000	45.38	46.11	45.32	200	0	0.0
27/07/2022	45.38	3,300	45.81	45.81	44.18	100	300	-0.0
26/07/2022	45.81	13,200	45.93	45.93	44.72	0	200	-0.0
25/07/2022	45.93	4,600	45.93	45.93	45.81	200	100	0.0
22/07/2022	45.93	6,300	45.99	46.47	45.93	200	600	0
21/07/2022	45.99	20,400	44.96	45.99	45.26	200	3,000	-0.2
20/07/2022	44.96	10,200	44.96	46.05	44.42	200	100	0.0
19/07/2022	44.96	2,200	44.66	45.32	44.54	0	200	-0.0
18/07/2022	44.66	2,600	44.24	44.66	44.24	0	0	0.5
15/07/2022	44.24	11,600	44.12	45.02	44.12	7,200	100	0.5
14/07/2022	44.12	12,100	45.57	45.63	44.12	100	500	-0.0
13/07/2022	45.57	25,000	44.72	45.93	44.72	700	0	0.1
12/07/2022	44.72	87,700	47.74	47.74	44.42	3,000	400	0.2
11/07/2022	47.74	10,700	48.04	48.04	47.56	300	400	-0.0
08/07/2022	48.04	19,500	48.53	48.53	45.69	100	100	-0.0
07/07/2022	48.53	46,100	49.13	49.31	45.75	0	700	-0.1
06/07/2022	49.13	23,500	49.19	49.19	47.74	100	300	-0.0
05/07/2022	49.19	22,400	49.01	49.43	48.16	0	600	-0.0
04/07/2022	49.01	3,700	49.55	49.86	49.01	1,000	0	0.1
01/07/2022	49.55	6,000	48.83	50.10	47.14	1,500	200	0.1
30/06/2022	48.83	11,600	50.10	50.76	48.65	0	500	-0.0
29/06/2022	50.10	4,500	50.34	50.34	48.95	0	700	-0.1
28/06/2022	50.34	27,400	50.76	50.76	48.35	900	300	0.0
27/06/2022	50.76	7,300	50.46	51.19	49.80	0	4,200	-0.3
24/06/2022	50.46	4,500	50.58	51.37	49.07	0	400	-0.0
23/06/2022	50.58	18,900	48.29	50.70	45.63	200	600	-0.0

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	0.50	1.23%	29,300	3,300	0.1	40.70 42.15 41.50
2 tháng (2025-11-28)	0.40	0.98%	63,000	2,800	0.1	39.90 42.15 41.50
3 tháng (2025-10-29)	0.10	0.24%	99,200	1,300	0.1	39.90 42.15 41.50
6 tháng (2025-07-31)	0.19	0.46%	329,900	5,900	0.2	39.90 42.15 41.50
12 tháng (2025-02-03)	-0.30	-0.72%	653,000	-70,414	-2.9	36.13 45.99 41.50
24 tháng (2024-02-07)	-1.26	-2.97%	1,885,200	-277,295	-13.8	36.13 52.40 41.50
36 tháng (2023-02-13)	4.02	10.81%	5,375,200	-1,313,667	-69.7	31.62 52.40 41.50
60 tháng (2021-02-22)	20.85	102.47%	29,784,000	-906,718	-40.3	19.93 74.03 41.50

CTCP Transimex (tms)

THỐNG KÊ GIAO DỊCH