Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	41	0	41	41	41	0	0	0
12/03/2026	41	1,100	41	41	38.65	0	100	-0.0
11/03/2026	41	0	41	41	41	0	0	0
10/03/2026	41	300	41	41	41	0	0	0
09/03/2026	41	3,100	41	41	39.45	0	0	0
06/03/2026	41	0	41	41	41	0	0	0
05/03/2026	41	100	41	41	41	0	0	0
04/03/2026	41	300	41	41	41	0	0	0
03/03/2026	41.30	100	41.30	41.30	41.30	1,600	0	0.1
02/03/2026	41	3,700	40.20	41.30	40.20	0	0	0
27/02/2026	41.30	0	41.30	41.30	41.30	0	0	0
26/02/2026	41.30	0	41.30	41.30	41.30	0	0	0
25/02/2026	41.30	0	41.30	41.30	41.30	0	0	0
24/02/2026	41.30	3,000	41.10	41.35	41.10	0	0	0
23/02/2026	41.35	0	41.35	41.35	41.35	0	0	0
13/02/2026	41.35	0	41.35	41.35	41.35	0	0	0
12/02/2026	41.35	100	41.35	41.35	41.35	0	0	0
11/02/2026	41.45	3,200	40.15	41.45	40.15	0	0	0
10/02/2026	41.45	100	41.45	41.45	41.45	0	0	0
09/02/2026	41.50	100	41.50	41.50	41.50	0	0	0
06/02/2026	41.50	2,400	41.40	41.50	41	0	0	0
05/02/2026	41.50	0	41.50	41.50	41.50	0	0	0
04/02/2026	41.50	0	41.50	41.50	41.50	0	0	0
03/02/2026	41.50	600	40.15	41.50	40.15	0	0	0
02/02/2026	41.50	0	41.50	41.50	41.50	0	0	0
30/01/2026	41.50	0	41.50	41.50	41.50	0	0	0
29/01/2026	41.50	100	41.50	41.50	41.50	0	0	0
28/01/2026	41.50	0	41.50	41.50	41.50	0	0	0
27/01/2026	41.50	800	41.20	41.50	39.20	0	0	0
26/01/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/2 (Volume + 2%, Ratio=0.02)
26/01/2026	41.20	0	41.20	41.20	41.20	0	0	0
23/01/2026	41.18	5,400	41.18	41.27	41.18	3,200	100	0.1
22/01/2026	41.27	100	41.27	41.27	41.27	0	0	0
21/01/2026	41.32	1,700	41.18	41.57	39.26	0	0	0
20/01/2026	41.18	500	40.54	41.18	40.54	0	0	0
19/01/2026	40.54	3,300	40.54	40.54	39.31	200	0	0.0
16/01/2026	40.54	200	40.54	40.54	40.54	0	0	0
15/01/2026	40.69	800	41.13	41.13	40.20	0	0	0
14/01/2026	40.39	8,900	40.20	42.99	40.20	0	0	0
13/01/2026	40.20	600	40.15	40.20	40.15	0	0	0
12/01/2026	40.20	1,400	38.58	40.20	38.58	0	0	0
09/01/2026	40.10	500	40.10	40.10	40.10	0	0	0
08/01/2026	40	700	38.73	40	38.73	0	0	0
07/01/2026	40	0	40	40	40	0	0	0
06/01/2026	40	0	40	40	40	0	0	0
05/01/2026	40	1,100	39.02	40	39.02	0	0	0
31/12/2025	40.20	3,100	39.80	40.20	39.80	0	0	0
30/12/2025	39.95	800	39.95	39.95	38.28	0	0	0
29/12/2025	39.90	200	40	40	39.90	0	0	0
26/12/2025	40	500	39.95	40	39.95	0	0	0
25/12/2025	39.80	1,200	39.80	39.80	39.80	0	0	0
24/12/2025	40	0	40	40	40	0	0	0
23/12/2025	40	600	38.43	40	38.43	0	0	0
22/12/2025	40	300	40	40	40	0	0	0
19/12/2025	39.41	1,000	39.41	39.41	39.41	0	0	0
18/12/2025	39.61	400	39.61	39.61	39.61	0	0	0
17/12/2025	39.51	4,400	39.31	39.71	37.84	0	0	0
16/12/2025	40.10	600	39.02	40.10	39.02	0	0	0
15/12/2025	40.10	4,100	37.84	40.20	37.84	0	200	-0.0
12/12/2025	40.10	1,100	39.71	40.20	39.71	0	0	0
11/12/2025	39.12	100	39.12	39.12	39.12	0	0	0
10/12/2025	39.71	2,500	39.71	39.71	39.71	0	0	0
09/12/2025	40.20	0	40.20	40.20	40.20	0	0	0
08/12/2025	40.20	3,300	39.31	40.20	39.22	100	0	0.0
05/12/2025	40.20	600	39.22	40.20	39.22	0	0	0
04/12/2025	40.20	2,400	39.41	40.20	39.41	100	0	0.0
03/12/2025	40.59	1,700	39.31	40.59	39.31	0	100	-0.0
02/12/2025	39.90	5,100	38.53	39.90	38.53	0	200	-0.0
01/12/2025	39.90	2,200	39.95	39.95	39.22	0	0	0
28/11/2025	40	1,600	39.41	40.15	39.41	0	200	-0.0
27/11/2025	40.20	2,800	39.36	40.20	39.31	100	0	0.0
26/11/2025	40.20	3,300	39.66	40.20	39.31	0	300	-0.0
25/11/2025	40.64	900	39.71	40.64	39.71	0	300	-0.0
24/11/2025	40.64	2,600	39.71	40.64	39.71	0	300	-0.0
21/11/2025	40.20	0	40.20	40.20	40.20	0	0	0
20/11/2025	40.20	2,400	40.20	40.20	40.20	0	400	-0.0
19/11/2025	40.20	900	39.71	40.20	39.71	0	0	0
18/11/2025	40.20	0	40.20	40.20	40.20	0	0	0
17/11/2025	40.20	1,400	39.95	40.20	39.31	0	0	0
14/11/2025	41.03	1,200	38.92	41.03	38.92	0	0	0
13/11/2025	40.93	400	39.90	40.93	39.31	0	0	0
12/11/2025	40.10	500	38.87	40.10	38.87	0	0	0
11/11/2025	40.05	0	40.05	40.05	40.05	0	0	0
10/11/2025	40.05	1,300	39.26	40.05	39.26	0	0	0
07/11/2025	40.05	2,900	40.10	40.10	39.22	0	0	0
06/11/2025	40.59	1,400	38.33	40.59	38.28	0	300	-0.0
05/11/2025	40.10	6,700	39.22	40.20	39.22	0	0	0
04/11/2025	40.20	6,200	39.22	40.20	39.22	0	0	0
03/11/2025	40.64	0	40.64	40.64	40.64	0	0	0
31/10/2025	40.64	600	39.46	40.64	38.43	0	0	0
30/10/2025	40.29	600	39.31	40.29	39.31	0	0	0
29/10/2025	40.29	100	40.29	40.29	40.29	0	0	0
28/10/2025	40.39	1,400	39.46	40.39	38.24	0	0	0
27/10/2025	40.34	3,300	39.61	40.34	39.41	0	0	0
24/10/2025	40.39	2,500	40.39	40.39	40.39	0	0	0
23/10/2025	40.39	1,700	39.41	40.39	39.41	0	0	0
22/10/2025	40.39	800	39.31	40.39	39.31	0	0	0
21/10/2025	40.39	4,100	40.49	40.49	39.22	700	100	0.0
20/10/2025	40.78	600	40.78	40.78	40.20	0	0	0
17/10/2025	40.88	2,700	39.90	40.93	39.90	0	0	0
16/10/2025	40.98	6,700	39.90	40.98	39.90	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 (2026-02-11)	-0.45	-1.09%	15,000	1,500	0.1	41 41.45 41
2 tháng (2026-01-12)	0.80	2%	42,000	4,800	0.2	40.20 41.50 41
3 tháng (2025-12-15)	0.90	2.25%	61,500	4,600	0.2	39.41 41.50 41
6 tháng (2025-09-15)	0.79	1.97%	263,800	9,800	0.4	39.12 41.50 41
12 tháng (2025-03-18)	0.70	1.73%	630,800	-62,636	-2.6	35.42 42.70 41
24 tháng (2024-03-25)	-7.72	-15.84%	1,673,100	-273,962	-13.6	35.42 51.37 41
36 tháng (2023-03-29)	5.57	15.72%	5,043,500	-1,119,265	-57.3	31 51.37 41
60 tháng (2021-04-08)	12.46	43.64%	26,372,600	-898,418	-39.8	22 72.58 41

CTCP Transimex (tms)

THỐNG KÊ GIAO DỊCH