STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	17/05/2024	19.60 0	0	19.60	19.60	19.60	0	0	0
#2	16/05/2024	19.60 -0.40	300	20.20	20.20	19.60	0	0	0
#3	15/05/2024	20 0	5,200	19.90	20	18	0	0	0
#4	14/05/2024	20 -0.70	6,500	19	20.70	18.70	0	0	0
#5	13/05/2024	20.70 0	4,600	18.70	20.70	18.70	0	0	0
#6	10/05/2024	20.70 -0.10	4,000	18.90	20.70	18.80	0	400	-0.0
#7	09/05/2024	20.80 0	1,600	18.80	20.80	18.80	0	0	0
#8	08/05/2024	20.80 -0.20	1,900	18.90	20.80	18.90	0	100	-0.0
#9	07/05/2024	21 1.50	100	21	21	21	0	0	0
#10	06/05/2024	19.50 -0.10	500	19.50	19.50	19.50	0	0	0
#11	03/05/2024	19.60 -0.80	3,100	19.40	19.90	19	0	0	0
#12	02/05/2024	20.40 0	0	20.40	20.40	20.40	0	0	0
#13	26/04/2024	20.40 1	200	19.90	20.40	19.90	0	0	0
#14	25/04/2024	19.40 -0.50	300	19.40	19.40	19.40	0	0	0
#15	24/04/2024	19.90 0.50	1,000	19.10	19.90	19.10	0	0	0
#16	23/04/2024	19.40 -0.10	100	19.40	19.40	19.40	0	0	0
#17	22/04/2024	19.50 0	0	19.50	19.50	19.50	0	0	0
#18	19/04/2024	19.50 0	0	19.50	19.50	19.50	0	0	0
#19	17/04/2024	19.50 0	0	19.50	19.50	19.50	0	0	0
#20	16/04/2024	19.50 0	0	19.50	19.50	19.50	0	0	0
#21	15/04/2024	19.50 0	0	19.50	19.50	19.50	0	0	0
#22	12/04/2024	19.50 -0.10	1,100	19.90	19.90	19.50	0	0	0
#23	11/04/2024	19.60 0	0	19.60	19.60	19.60	0	0	0
#24	10/04/2024	19.60 -0.20	6,100	19.60	19.80	18	0	0	0
#25	09/04/2024	19.80 0	0	19.80	19.80	19.80	0	0	0
#26	08/04/2024	19.80 -1.20	100	19.80	19.80	19.80	0	0	0
#27	05/04/2024	21 0	0	21	21	21	0	0	0
#28	04/04/2024	21 0	0	21	21	21	0	0	0
#29	03/04/2024	21 1.70	200	19.80	21	19.80	0	0	0
#30	02/04/2024	19.30 -0.10	600	19.10	19.30	19.10	0	100	-0.0
#31	01/04/2024	19.40 0.30	4,300	18.20	19.40	17.60	0	0	0
#32	29/03/2024	19.10 0	0	19.10	19.10	19.10	0	0	0
#33	28/03/2024	19.10 -0.10	200	19.10	19.10	19.10	0	0	0
#34	27/03/2024	19.20 0	0	19.20	19.20	19.20	0	0	0
#35	26/03/2024	19.20 0	0	19.20	19.20	19.20	0	0	0
#36	25/03/2024	19.20 -0.10	100	19.30	19.30	19.20	0	0	0
#37	22/03/2024	19.30 -0.60	4,600	19.90	19.90	18.20	0	100	-0.0
#38	21/03/2024	19.90 -0.60	800	20.50	20.50	19	0	0	0
#39	20/03/2024	20.50 1.10	100	19.40	20.50	20.50	0	0	0
#40	19/03/2024	19.40 1.10	100	18.30	19.40	19.40	0	0	0
#41	18/03/2024	18.30 -0.30	4,100	18.60	18.90	18.30	0	0	0
#42	15/03/2024	18.60 0.60	1,300	18	18.80	18.60	0	0	0
#43	14/03/2024	18 -1.50	1,100	19.50	19.50	18	0	0	0
#44	13/03/2024	19.50 -0.20	2,200	19.70	19.70	18	0	0	0
#45	12/03/2024	19.70 -0.10	2,100	19.80	19.80	17.90	0	100	-0.0
#46	11/03/2024	19.80 -0.20	3,900	20	20	18	0	100	-0.0
#47	08/03/2024	20 -0.20	15,000	20.20	20.20	18.20	0	800	-0.0
#48	07/03/2024	20.20 1.60	1,400	18.60	20.40	17.90	0	100	-0.0
#49	06/03/2024	18.60 0.10	6,000	18.50	18.60	18.60	0	0	0
#50	05/03/2024	18.50 0.20	100	18.30	18.50	18.50	0	0	0
#51	04/03/2024	18.30 0	4,600	18.30	18.30	18	0	0	0
#52	01/03/2024	18.30 0.10	700	18.20	18.30	18.20	0	0	0
#53	29/02/2024	18.20 0	600	18.20	18.20	18	0	0	0
#54	28/02/2024	18.20 0.10	6,000	18.10	18.20	18.10	0	0	0
#55	27/02/2024	18.10 0.10	500	18	18.10	18	0	0	0
#56	26/02/2024	18 -0.40	700	18.40	18.40	18	0	0	0
#57	23/02/2024	18.40 0.40	100	18	18.40	18.40	0	0	0
#58	22/02/2024	18 -0.20	900	18.20	18.50	18	0	0	0
#59	21/02/2024	18.20 -0.30	900	18.50	18.50	18.10	0	0	0
#60	20/02/2024	18.50 0.70	300	17.80	18.50	17.80	0	0	0
#61	19/02/2024	17.80 -0.70	8,300	18.50	18.50	17.80	0	0	0
#62	16/02/2024	18.50 -0.10	1,800	18.60	18.60	17.50	0	0	0
#63	15/02/2024	18.60 0.70	100	17.90	18.60	18.60	0	0	0
#64	07/02/2024	17.90 0.30	4,000	17.60	17.90	17.20	0	0	0
#65	06/02/2024	17.60 0	1,900	17.60	17.60	17.60	0	0	0
#66	05/02/2024	17.60 0	1,300	17.60	17.60	17.30	0	0	0
#67	02/02/2024	17.60 0	0	17.60	17.60	17.60	0	19	-0.0
#68	01/02/2024	17.60 0.10	100	17.50	17.60	17.60	0	0	0
#69	31/01/2024	17.50 0.50	9,300	17	17.50	16.90	8,600	0	0.1
#70	30/01/2024	17 0	13,300	17	17	16.80	11,000	0	0.2
#71	29/01/2024	17 0	9,100	17	17.60	16.70	3,100	0	0.1
#72	26/01/2024	17 0.10	500	16.90	17.90	16.50	0	0	0
#73	25/01/2024	16.90 -0.30	23,800	17.20	17.20	16.30	6,000	0	0.1
#74	24/01/2024	17.20 0	3,600	17.20	17.90	17.20	1,100	31	0.0
#75	23/01/2024	17.20 -0.50	6,100	17.70	17.70	17	1,300	0	0.0
#76	22/01/2024	17.70 -0.20	16,500	17.90	17.90	17	6,200	0	0.1
#77	19/01/2024	17.90 0	3,000	17.90	18	17.80	0	0	0
#78	18/01/2024	17.90 0	900	17.90	17.90	17.90	900	0	0.0
#79	17/01/2024	17.90 0.10	500	17.80	18	17.40	300	0	0.0
#80	16/01/2024	17.80 -0.20	2,700	18	18	17.30	0	0	0
#81	15/01/2024	18 -0.20	3,100	18.20	18.20	17.30	0	0	0
#82	12/01/2024	18.20 -0.20	1,000	18.40	18.50	17.50	0	0	0
#83	11/01/2024	18.40 -0.20	300	18.60	18.60	17.50	0	0	0
#84	10/01/2024	18.60 0	600	18.60	18.60	17.20	0	0	0
#85	09/01/2024	18.60 0	0	18.60	18.60	18.60	0	0	0
#86	08/01/2024	18.60 0.40	100	18.20	18.60	18.60	0	0	0
#87	05/01/2024	18.20 0	2,000	18.20	18.20	18.20	0	0	0
#88	04/01/2024	18.20 -0.10	5,300	18.30	18.70	17.90	0	0	0
#89	03/01/2024	18.30 0.10	700	18.20	18.30	17.70	0	0	0
#90	02/01/2024	18.20 0	0	18.20	18.20	18.20	0	0	0
#91	29/12/2023	18.20 0	0	18.20	18.20	18.20	0	0	0
#92	28/12/2023	18.20 0	3,100	18.20	18.90	18.20	0	0	0
#93	27/12/2023	18.20 0	0	18.20	18.20	18.20	0	0	0
#94	26/12/2023	18.20 0	1,400	18.20	18.40	17.40	0	0	0
#95	25/12/2023	18.20 0	200	18.20	18.90	18.20	0	0	0
#96	22/12/2023	18.20 0.40	100	17.80	18.20	18.20	0	0	0
#97	21/12/2023	17.80 0	1,400	17.80	17.80	17.80	0	0	0
#98	20/12/2023	17.80 -0.60	2,800	18.40	18.40	17	0	0	0
#99	19/12/2023	18.40 0.60	100	17.80	18.40	18.40	0	0	0
#100	18/12/2023	17.80 0	0	17.80	17.80	17.80	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 (2024-04-19)	0.10	0.51%	29,400	-500	-0.0	19.40 21 19.60
2 tháng (2024-03-19)	0.20	1.03%	47,700	-700	-0.0	19.10 21 19.60
3 tháng (2024-02-19)	1.80	10.11%	108,500	-1,800	-0.0	17.80 21 19.60
6 tháng (2023-11-20)	4.10	26.45%	296,000	46,650	0.8	15.50 21 19.60
12 tháng (2023-05-24)	6.60	50.77%	775,352	52,970	0.9	11.82 21 19.60
24 tháng (2022-05-30)	8.87	82.71%	1,227,243	99,666	1.4	8.55 21 19.60
36 tháng (2021-06-03)	12.77	187.17%	3,249,709	131,370	1.4	5.53 21 19.60
60 tháng (2019-06-14)	16.23	480.83%	3,844,012	131,370	1.4	3.07 21 19.60

CTCP Vận tải Transimex (tot)

THỐNG KÊ GIAO DỊCH