Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/11/2023	41.09	10,800	40.59	41.58	38.46	0	0	0
22/11/2023	40.59	99,600	42.47	42.47	39.80	0	70,500	-2.9
21/11/2023	42.47	3,200	43.51	43.51	41.78	0	0	0
20/11/2023	43.51	0	43.51	43.51	43.51	0	0	0
17/11/2023	43.51	0	43.51	43.51	43.51	0	0	0
16/11/2023	43.51	2,100	43.36	43.56	43.51	0	0	0
15/11/2023	43.36	200	43.31	43.36	43.36	0	0	0
14/11/2023	43.31	2,500	43.56	43.56	43.31	0	0	0
13/11/2023	43.56	200	43.56	43.56	41.98	0	0	0
10/11/2023	43.56	15,600	43.56	43.56	41.63	0	15,100	-0.6
09/11/2023	43.56	4,300	43.56	43.56	43.56	500	4,100	-0.2
08/11/2023	43.56	11,300	43.56	43.56	43.56	0	11,300	-0.5
07/11/2023	43.56	21,800	43.56	45.74	43.56	0	16,900	-0.7
06/11/2023	43.56	22,800	43.56	44.06	43.56	0	19,800	-0.9
03/11/2023	43.56	18,500	42.57	45.54	42.52	0	7,100	-0.3
02/11/2023	42.57	500	42.57	44.35	42.57	200	0	0.0
01/11/2023	42.57	6,500	39.85	42.57	38.41	0	0	0
31/10/2023	39.85	1,200	42.47	42.47	39.70	0	0	0
30/10/2023	42.47	1,000	42.67	42.67	42.47	0	0	0
27/10/2023	42.67	100	42.67	42.67	42.67	0	0	0
26/10/2023	42.67	77,200	45.54	45.74	42.67	200	900	-0.0
25/10/2023	45.54	200	44.55	45.54	44.06	0	0	0
24/10/2023	44.55	2,600	43.71	44.55	41.98	200	800	-0.0
23/10/2023	43.71	800	45.79	45.79	43.71	0	0	0
20/10/2023	45.79	49,000	45.19	45.79	43.76	300	0	0.0
19/10/2023	45.19	41,000	44.15	45.74	43.81	1,200	20,000	-0.8
18/10/2023	44.15	2,000	44.10	44.15	44.15	0	0	0
17/10/2023	44.10	39,300	44.35	45.74	44.06	0	0	0
16/10/2023	44.35	3,200	45.05	45.05	44.35	0	0	0
13/10/2023	45.05	26,600	44.65	45.05	44.30	0	0	0
12/10/2023	44.65	4,900	44.60	45.94	44.55	0	0	0
11/10/2023	44.60	2,600	45.74	46.33	44.35	0	0	0
10/10/2023	45.74	4,400	46.04	46.93	45.74	0	0	0
09/10/2023	46.04	0	46.04	46.04	46.04	0	0	0
06/10/2023	46.04	5,300	45.54	46.04	45.54	0	0	0
05/10/2023	45.54	5,500	45.24	45.54	44.80	0	0	0
04/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
04/10/2023	45.24	500	43.64	46.33	43.66	0	0	0
03/10/2023	43.64	51,500	43.71	43.71	42.65	1,900	0	0.1
02/10/2023	43.71	24,200	43.71	43.71	42.65	0	0	0
29/09/2023	43.71	10,600	43.86	43.86	42.65	2,000	0	0.1
28/09/2023	43.86	6,000	44.02	44.02	42.72	0	0	0
27/09/2023	44.02	11,900	43.71	44.09	42.65	1,400	0	0.1
26/09/2023	43.71	11,500	43.18	43.79	42.65	200	0	0.0
25/09/2023	43.18	141,400	42.19	44.09	42.27	1,000	132,500	-7.5
22/09/2023	42.19	201,600	43.64	44.17	42.19	200	195,900	-11.2
21/09/2023	43.64	3,900	43.33	44.55	43.33	100	200	-0.0
20/09/2023	43.33	47,800	43.41	43.41	42.27	100	600	-0.0
19/09/2023	43.41	1,300	42.57	43.79	43.41	100	0	0.0
18/09/2023	42.57	200	41.73	43.18	42.57	0	0	0
15/09/2023	41.73	85,600	41.88	41.96	41.73	0	0	0
14/09/2023	41.88	24,300	42.65	42.65	41.88	0	0	0
13/09/2023	42.65	11,000	42.95	43.10	42.65	500	0	0.0
12/09/2023	42.95	4,800	42.65	43.26	41.28	300	2,400	-0.1
11/09/2023	42.65	5,900	42.04	43.03	41.88	200	0	0.0
08/09/2023	42.04	4,100	43.33	43.33	41.73	0	800	-0.0
07/09/2023	43.33	12,200	42.95	43.33	42.27	100	0	0.0
06/09/2023	42.95	1,200	43.64	43.64	42.95	0	0	0
05/09/2023	43.64	0	43.64	43.64	43.64	0	0	0
31/08/2023	43.64	4,000	43.26	43.79	43.26	500	0	0.0
30/08/2023	43.26	0	43.26	43.26	43.26	0	0	0
29/08/2023	43.26	0	43.26	43.26	43.26	0	0	0
28/08/2023	43.26	2,900	42.57	43.26	42.57	1,000	0	0.1
25/08/2023	42.57	4,900	42.42	42.57	41.28	3,000	0	0.2
24/08/2023	42.42	1,400	42.57	42.57	41.88	100	0	0.0
23/08/2023	42.57	200	42.49	42.57	42.49	0	0	0
22/08/2023	42.49	6,700	42.49	42.65	41.12	0	500	-0.0
21/08/2023	42.49	700	42.65	42.65	41.88	100	0	0.0
18/08/2023	42.65	28,400	42.04	42.65	41.50	0	0	0
17/08/2023	42.04	700	42.04	42.04	41.50	0	600	-0.0
16/08/2023	42.04	3,700	42.27	42.27	41.43	0	0	0
15/08/2023	42.27	0	42.27	42.27	42.27	0	0	0
14/08/2023	42.27	23,100	41.20	42.65	41.20	0	1,000	-0.1
11/08/2023	41.20	2,000	42.57	42.57	40.51	0	0	0
10/08/2023	42.57	8,700	41.88	42.57	41.20	0	0	0
09/08/2023	41.88	1,000	42.65	42.65	41.73	100	100	0.0
08/08/2023	42.65	13,700	42.95	42.95	41.88	0	7,200	-0.4
07/08/2023	42.95	4,800	42.65	43.03	41.88	0	0	0
04/08/2023	42.65	6,800	42.72	42.72	41.66	0	0	0
03/08/2023	42.72	3,600	42.87	42.95	41.20	0	0	0
02/08/2023	42.87	2,200	43.03	43.64	41.66	300	0	0.0
01/08/2023	43.03	22,100	43.41	43.79	41.88	0	0	0
31/07/2023	43.41	23,000	41.73	44.17	40.97	19,000	0	1.1
28/07/2023	41.73	4,200	41.58	42.04	41.73	1,800	0	0.1
27/07/2023	41.58	14,700	43.26	43.26	41.43	1,000	0	0.1
26/07/2023	43.26	5,300	41.81	43.79	40.82	0	100	-0.0
25/07/2023	41.81	7,600	43.56	44.17	41.50	100	0	0.0
24/07/2023	43.56	111,000	41.88	43.71	39.83	3,300	500	0.2
21/07/2023	41.88	5,200	43.10	43.10	40.82	0	4,200	-0.2
20/07/2023	43.10	402,500	41.88	43.18	39.60	214,900	351,800	-7.3
19/07/2023	41.88	7,100	40.82	42.27	40.36	0	8,000	-0.4
18/07/2023	40.82	2,200	41.05	41.05	40.74	0	0	0
17/07/2023	41.05	2,600	39.98	41.05	39.98	0	0	0
14/07/2023	39.98	54,100	40.21	42.95	39.60	0	28,000	-1.5
13/07/2023	40.21	7,900	39.37	40.29	39.45	0	0	0
12/07/2023	39.37	5,300	39.45	40.36	39.37	100	0	0.0
11/07/2023	39.45	7,500	39.68	39.68	38.84	0	3,000	-0.2
10/07/2023	39.68	8,100	39.60	41.50	39.60	600	0	0.0
07/07/2023	39.60	2,300	39.60	39.60	38.91	0	0	0
06/07/2023	39.60	121,300	41.20	43.41	38.31	0	83,400	-4.3
05/07/2023	41.20	8,300	41.12	41.20	41.12	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	0	0%	24,700	-152,304	0.0	48.55 51.90 49.90
2 tháng (2024-07-22)	0.40	0.81%	64,500	-157,304	-0.2	48.50 51.90 49.90
3 tháng (2024-06-20)	-0.49	-0.97%	150,000	-166,291	-0.6	48.50 51.90 49.90
6 tháng (2024-03-22)	-3.56	-6.66%	800,100	-340,471	-10.1	48.50 57.42 49.90
12 tháng (2023-09-25)	6.72	15.56%	2,183,800	-722,864	-28.2	39.35 57.42 49.90
24 tháng (2022-09-29)	8.18	19.61%	5,560,800	-1,426,527	-68.4	34.65 57.42 49.90
36 tháng (2021-10-04)	2.22	4.66%	17,754,800	-993,327	-37.6	34.65 81.12 49.90
60 tháng (2019-10-15)	37.74	310.42%	36,835,190	-17,746,573	-597.6	10.89 81.12 49.90

CTCP Transimex (tms)

THỐNG KÊ GIAO DỊCH