Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	16.25	406,900	15.20	16.25	15.20	22,800	0	0
17/06/2026	15.20	92,600	15.15	15.25	15.05	2,000	0	0
16/06/2026	15.20	101,100	15.20	15.25	15.15	1,300	0	0
15/06/2026	15.20	95,500	15.25	15.25	15.15	4,100	0	0
12/06/2026	15.20	102,800	15.15	15.20	15.15	0	0	0
11/06/2026	15.10	93,300	15.15	15.20	15.10	0	100	0
10/06/2026	15.10	117,100	15.15	15.25	15.10	0	0	0
09/06/2026	15.15	100,300	15.25	15.35	15.15	0	0	0
08/06/2026	15.25	104,900	15.20	15.30	15.10	0	0	0
05/06/2026	15.20	103,000	15.05	15.20	15.05	0	600	0
04/06/2026	15.10	74,400	15.10	15.10	14.95	0	4,300	0
03/06/2026	15.05	107,000	15.15	15.20	14.90	0	7,000	0
02/06/2026	15.15	90,200	15.20	15.20	15.05	0	5,900	0
01/06/2026	15.20	103,300	15.30	15.30	15.10	0	100	0
29/05/2026	15.30	100,100	15.15	15.30	15.15	0	0	0
28/05/2026	15.20	111,900	15.25	15.30	15.05	2,100	4,400	0
27/05/2026: Cổ tức tiền mặt tỉ lệ: 5%
27/05/2026	15.30	93,100	15.45	15.50	15.25	1,500	9,400	0
26/05/2026	15.40	157,400	15.11	15.45	15.06	7,100	1,000	0
25/05/2026	15.21	120,200	15.30	15.40	15.21	5,100	0	0
22/05/2026	15.30	111,900	15.21	15.35	15.11	6,100	0	0
21/05/2026	15.21	137,400	14.92	15.30	14.92	10,400	0	0
20/05/2026	14.92	113,700	14.87	15.01	14.87	0	4,900	0
19/05/2026	14.87	108,300	14.87	14.87	14.77	0	0	0
18/05/2026	14.82	121,500	14.96	14.96	14.77	5,000	5,400	0
15/05/2026	14.92	106,300	14.92	15.01	14.87	0	0	0
14/05/2026	14.92	111,900	14.87	14.92	14.82	0	0	0
13/05/2026	14.87	120,500	14.87	14.87	14.72	0	7,700	0
12/05/2026	14.82	74,200	14.82	14.82	14.72	0	2,300	0
11/05/2026	14.82	110,500	14.82	14.87	14.72	0	3,300	0
08/05/2026	14.82	101,800	14.82	14.87	14.82	0	2,200	0
07/05/2026	14.82	103,200	14.82	14.87	14.72	0	100	0
06/05/2026	14.92	119,900	15.11	15.11	14.92	0	1,200	0
05/05/2026	15.11	151,200	15.35	15.40	15.01	2,700	17,000	0
04/05/2026	15.35	136,700	15.45	15.50	15.30	10,700	0	0
29/04/2026	15.45	186,600	15.45	15.50	15.30	10,000	0	0
28/04/2026	15.45	245,300	15.01	15.59	15.01	28,300	100	0
24/04/2026	15.01	122,200	14.72	15.01	14.67	0	0	0
23/04/2026	14.72	121,000	14.82	14.82	14.63	0	100	0
22/04/2026	14.82	125,100	15.01	15.11	14.63	0	0	0
21/04/2026	15.01	106,100	15.01	15.11	14.92	0	0	0
20/04/2026	15.11	117,600	15.01	15.21	14.92	0	0	0
17/04/2026	14.92	105,800	14.92	15.01	14.82	0	200	0
16/04/2026	14.92	117,300	14.92	14.92	14.72	0	300	0
15/04/2026	14.92	88,500	14.92	15.11	14.82	0	0	0
14/04/2026	14.92	62,600	14.82	15.01	14.82	0	0	0
13/04/2026	14.82	102,500	14.77	14.92	14.63	0	0	0
10/04/2026	14.82	100,200	14.72	14.87	14.72	0	0	0
09/04/2026	14.77	102,400	14.82	14.82	14.63	0	400	0
08/04/2026	14.82	100,100	14.33	14.82	14.33	0	400	0
07/04/2026	14.33	63,300	14.33	14.53	14.09	0	900	0
06/04/2026	14.33	72,600	14.77	14.82	14.33	0	1,400	0
03/04/2026	14.82	111,700	14.87	14.96	14.77	0	1,900	0
02/04/2026	14.87	136,900	15.01	15.11	14.77	0	0	0
01/04/2026	15.06	208,600	14.96	15.16	14.82	300	0	0
31/03/2026	14.96	191,200	14.82	14.96	14.77	0	0	0
30/03/2026	14.77	135,700	15.35	15.40	14.77	0	0	0
27/03/2026	15.45	231,400	15.16	15.50	15.01	5,600	0	0
26/03/2026	15.21	150,500	15.50	15.59	15.11	0	0	0
25/03/2026	15.30	179,100	15.59	15.74	14.58	0	0	0
24/03/2026	15.59	519,700	16.13	16.27	14.96	0	0	0
23/03/2026	16.08	483,300	16.27	16.66	15.79	0	0	0
20/03/2026	15.93	803,700	14.92	15.93	14.92	0	0	0
19/03/2026	14.92	128,800	14.87	15.01	14.77	0	0	0
18/03/2026	15.01	107,300	15.01	15.06	14.92	0	0	0
17/03/2026	15.06	125,800	14.96	15.06	14.92	0	0	0
16/03/2026	15.01	113,300	15.06	15.06	14.87	0	0	0
13/03/2026	15.06	115,200	15.06	15.11	14.96	0	0	0
12/03/2026	15.16	118,700	15.11	15.16	14.96	0	0	0
11/03/2026	15.21	149,700	15.25	15.50	15.11	0	0	0
10/03/2026	15.21	229,700	14.63	15.30	14.63	0	1,500	-0.0
09/03/2026	14.63	97,100	14.92	14.92	14.53	0	1,500	-0.0
06/03/2026	15.06	157,800	14.92	15.11	14.87	0	0	0
05/03/2026	14.96	132,500	15.06	15.11	14.92	0	200	-0.0
04/03/2026	15.11	255,100	14.87	15.21	14.63	500	0	0.0
03/03/2026	14.87	162,800	14.96	15.11	14.82	0	0	0
02/03/2026	15.01	215,800	14.87	15.01	14.72	0	0	0
27/02/2026	14.92	202,500	14.96	15.11	14.87	0	0	0
26/02/2026	14.92	224,800	14.58	14.96	14.53	500	0	0.0
25/02/2026	14.63	120,100	14.63	14.67	14.53	0	0	0
24/02/2026	14.63	188,300	14.38	14.63	14.33	0	0	0
23/02/2026	14.43	136,400	14.33	14.43	14.29	0	0	0
13/02/2026	14.33	113,700	14.33	14.48	14.29	0	0	0
12/02/2026	14.43	104,800	14.33	14.48	14.33	0	0	0
11/02/2026	14.33	164,200	14.14	14.33	14.14	0	0	0
10/02/2026	14.14	140,500	14.24	14.33	14.14	0	300	-0.0
09/02/2026	14.19	118,800	14.19	14.33	14.19	300	0	0.0
06/02/2026	14.14	169,400	14.38	14.38	14.04	300	0	0.0
05/02/2026	14.38	118,300	14.53	14.53	14.33	0	0	0
04/02/2026	14.53	217,500	14.38	14.53	14.33	0	0	0
03/02/2026	14.33	184,100	14.24	14.38	14.19	0	0	0
02/02/2026	14.24	126,300	14.33	14.33	14.14	0	0	0
30/01/2026	14.29	149,300	14.33	14.33	14.19	0	0	0
29/01/2026	14.33	185,400	14.29	14.43	14.29	0	0	0
28/01/2026	14.33	151,100	14.29	14.48	14.24	0	0	0
27/01/2026	14.33	114,100	14.38	14.38	14.24	0	0	0
26/01/2026	14.43	149,200	14.33	14.53	14.24	0	0	0
23/01/2026	14.38	173,500	14.53	14.53	14.04	0	500	-0.0
22/01/2026	14.53	155,900	14.43	14.58	14.33	0	0	0
21/01/2026	14.43	132,700	14.63	14.63	14.33	0	0	0
20/01/2026	14.72	229,500	14.43	14.72	14.38	500	0	0.0

Page:
1
2
3
4
5

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	0.33	2.24%	2,339,500	2,000	0	14.87 16.25 16.25
2 tháng (2026-04-20)	0.09	0.60%	4,621,100	19,300	0	14.72 16.25 16.25
3 tháng (2026-03-20)	-0.73	-4.60%	8,688,200	19,700	0	14.33 16.25 16.25
6 tháng (2025-12-22)	1.54	11.30%	16,993,800	32,500	0.2	13.27 16.25 16.25
12 tháng (2025-06-23)	3.09	25.55%	20,457,200	32,500	0.2	11.53 16.25 16.25
24 tháng (2024-06-28)	4.31	39.60%	28,144,426	32,500	0.2	9.91 16.25 16.25
36 tháng (2024-06-25)	2.10	16.02%	29,356,531	32,500	0.2	9.91 16.25 16.25
60 tháng (2024-06-25)	2.10	16.02%	29,356,531	32,500	0.2	9.91 16.25 16.25

Công ty Cổ phần Đầu tư và Xây lắp Trường Sơn (tsa)

THỐNG KÊ GIAO DỊCH