Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	40	100	40	40	40	0	0	0
04/12/2025	41	2,400	40.20	41	40.20	100	0	0.0
03/12/2025	41.40	1,700	40.10	41.40	40.10	0	100	-0.0
02/12/2025	40.70	5,100	39.30	40.70	39.30	0	200	-0.0
01/12/2025	40.70	2,200	40.75	40.75	40	0	0	0
28/11/2025	40.80	1,600	40.20	40.95	40.20	0	200	-0.0
27/11/2025	41	2,800	40.15	41	40.10	100	0	0.0
26/11/2025	41	3,300	40.45	41	40.10	0	300	-0.0
25/11/2025	41.45	900	40.50	41.45	40.50	0	300	-0.0
24/11/2025	41.45	2,600	40.50	41.45	40.50	0	300	-0.0
21/11/2025	41	0	41	41	41	0	0	0
20/11/2025	41	2,400	41	41	41	0	400	-0.0
19/11/2025	41	900	40.50	41	40.50	0	0	0
18/11/2025	41	0	41	41	41	0	0	0
17/11/2025	41	1,400	40.75	41	40.10	0	0	0
14/11/2025	41.85	1,200	39.70	41.85	39.70	0	0	0
13/11/2025	41.75	400	40.70	41.75	40.10	0	0	0
12/11/2025	40.90	500	39.65	40.90	39.65	0	0	0
11/11/2025	40.85	0	40.85	40.85	40.85	0	0	0
10/11/2025	40.85	1,300	40.05	40.85	40.05	0	0	0
07/11/2025	40.85	2,900	40.90	40.90	40	0	0	0
06/11/2025	41.40	1,400	39.10	41.40	39.05	0	300	-0.0
05/11/2025	40.90	6,700	40	41	40	0	0	0
04/11/2025	41	6,200	40	41	40	0	0	0
03/11/2025	41.45	0	41.45	41.45	41.45	0	0	0
31/10/2025	41.45	600	40.25	41.45	39.20	0	0	0
30/10/2025	41.10	600	40.10	41.10	40.10	0	0	0
29/10/2025	41.10	100	41.10	41.10	41.10	0	0	0
28/10/2025	41.20	1,400	40.25	41.20	39	0	0	0
27/10/2025	41.15	3,300	40.40	41.15	40.20	0	0	0
24/10/2025	41.20	2,500	41.20	41.20	41.20	0	0	0
23/10/2025	41.20	1,700	40.20	41.20	40.20	0	0	0
22/10/2025	41.20	800	40.10	41.20	40.10	0	0	0
21/10/2025	41.20	4,100	41.30	41.30	40	700	100	0.0
20/10/2025	41.60	600	41.60	41.60	41	0	0	0
17/10/2025	41.70	2,700	40.70	41.75	40.70	0	0	0
16/10/2025	41.80	6,700	40.70	41.80	40.70	0	0	0
15/10/2025	41.80	5,500	40.85	42	40.60	0	0	0
14/10/2025	42	3,600	40.80	42	40.60	0	0	0
13/10/2025	42	6,100	41	42	40.65	0	0	0
10/10/2025	42	5,700	41.80	42	41	100	100	-0
09/10/2025: Cổ tức tiền mặt tỉ lệ: 10%
09/10/2025	42	2,600	43	43	42	0	0	0
08/10/2025	41.50	1,000	41.50	41.79	40.91	0	0	0
07/10/2025	41.01	3,200	40.77	41.01	40.77	0	0	0
06/10/2025	40.82	1,000	40.52	40.82	40.52	0	100	-0.0
03/10/2025	40.77	5,700	40.77	40.77	39.64	0	0	0
02/10/2025	40.77	4,700	41.01	41.01	40.77	0	0	0
01/10/2025	40.82	7,500	39.79	40.82	39.64	0	0	0
30/09/2025	40.82	6,100	39.64	40.82	39.45	0	0	0
29/09/2025	40.82	9,500	40.91	40.91	39.55	2,100	0	0.1
26/09/2025	40.91	1,300	39.64	40.91	39.55	0	0	0
25/09/2025	40.91	10,800	39.84	40.91	39.25	0	0	0
24/09/2025	40.91	3,800	40.72	40.91	40.72	0	0	0
23/09/2025	41.01	3,700	39.25	41.01	39.16	0	0	0
22/09/2025	40.62	9,300	39.64	40.82	39.16	0	0	0
19/09/2025	40.91	2,000	39.74	41.01	39.74	0	0	0
18/09/2025	41.01	11,000	40.13	41.01	39.64	0	0	0
17/09/2025	41.01	7,800	40.13	41.01	40.04	0	0	0
16/09/2025	41.01	9,500	40.13	41.01	40.04	4,900	500	0.2
15/09/2025	41.01	300	41.01	41.01	41.01	0	0	0
12/09/2025	41.01	6,800	40.33	41.01	39.35	300	0	0.0
11/09/2025	41.01	500	40.91	41.01	40.91	0	0	0
10/09/2025	41.01	4,000	41.01	41.01	40.08	0	500	-0.0
09/09/2025	41.01	1,400	41.01	41.01	41.01	0	0	0
08/09/2025	41.01	11,600	40.04	41.01	39.16	0	0	0
05/09/2025	41.01	1,100	41.01	41.01	40.52	0	0	0
04/09/2025	41.01	1,900	40.82	41.01	40.82	0	400	-0.0
03/09/2025	41.01	300	39.69	41.01	39.69	0	0	0
29/08/2025	41.01	1,600	40.04	41.01	38.38	0	0	0
28/08/2025	41.01	500	40.13	41.01	39.64	0	0	0
27/08/2025	41.01	1,000	40.04	41.01	40.04	0	0	0
26/08/2025	41.01	0	41.01	41.01	41.01	0	0	0
25/08/2025	41.01	400	40.96	41.01	40.91	0	0	0
22/08/2025	41.01	3,900	41.01	41.01	39.84	0	0	0
21/08/2025	41.01	1,000	41.01	41.01	40.23	0	0	0
20/08/2025	41.06	4,900	40.04	41.06	39.74	0	0	0
19/08/2025	41.11	0	41.11	41.11	41.11	0	0	0
18/08/2025	41.11	1,100	41.16	41.16	41.11	0	0	0
15/08/2025	41.16	2,100	41.01	41.21	41.01	0	0	0
14/08/2025	41.01	1,200	40.23	41.50	40.23	100	0	0.0
13/08/2025	41.21	900	40.23	41.21	40.23	0	500	-0.0
12/08/2025	41.01	700	41.01	41.01	40.18	0	0	0
11/08/2025	41.21	8,500	41.16	41.21	40.18	0	500	-0.0
08/08/2025	41.21	3,500	40.91	41.21	40.82	0	300	-0.0
07/08/2025	41.01	1,200	41.01	41.01	40.04	0	0	0
06/08/2025	41.01	4,000	39.25	41.50	39.25	0	0	0
05/08/2025	41.30	9,600	40.91	41.30	40.04	100	300	-0.0
04/08/2025	41.01	4,100	40.04	41.01	40.04	0	200	-0.0
01/08/2025	41.01	6,500	40.72	41.01	39.55	0	0	0
31/07/2025	41.01	900	41.50	41.50	40.91	0	200	-0.0
30/07/2025	41.50	600	40.04	41.50	40.04	0	0	0
29/07/2025	41.01	1,100	40.52	41.01	39.74	0	0	0
28/07/2025	41.01	3,000	39.84	41.50	39.84	0	500	-0.0
25/07/2025	41.01	0	41.01	41.01	41.01	0	0	0
24/07/2025	41.01	6,100	41.01	41.50	40.96	0	500	-0.0
23/07/2025	40.04	700	41.01	41.01	40.04	0	0	0
22/07/2025	41.01	300	41.01	41.01	41.01	0	0	0
21/07/2025	41.01	1,000	41.01	41.01	40.77	200	200	-0
18/07/2025	41.01	2,900	41.01	41.01	40.77	100	100	-0.0
17/07/2025	41.01	900	40.62	41.01	40.62	0	0	0
16/07/2025	41.01	0	41.01	41.01	41.01	0	0	0

Page:
1
2
3
>>

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