Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/11/2021	57.61	214,900	54.57	58.34	52.65	0	52,500	-4.5
23/11/2021	54.57	42,900	54.57	54.96	52.98	0	0	0
22/11/2021	54.57	63,400	54.96	56.22	52.98	5,600	0	0.5
19/11/2021	54.96	125,500	54.30	54.96	52.65	0	0	0
18/11/2021	54.30	60,300	55.23	55.36	53.97	10,500	0	0.9
17/11/2021	55.23	100,900	55.36	55.63	54.30	5,000	5,600	-0.0
16/11/2021	55.36	97,200	55.36	55.56	54.23	0	0	0
15/11/2021	55.36	63,900	55.43	56.29	53.71	16,000	10,500	0.5
12/11/2021	55.43	125,300	56.09	56.09	53.31	1,100	5,000	-0.3
11/11/2021	56.09	99,400	56.42	56.42	54.96	30,200	0	2.4
10/11/2021	56.42	106,500	58.67	58.67	55.63	55,000	7,300	2.3
09/11/2021	58.67	148,400	58.87	58.94	56.82	20,000	1,100	1.6
08/11/2021	58.87	120,500	58.94	59.53	57.68	1,700	30,200	-2.5
05/11/2021	58.94	290,300	57.68	60.92	56.95	35,500	27,500	0.5
04/11/2021	57.68	166,400	56.02	57.68	52.71	84,000	20,000	5.7
03/11/2021	56.02	151,000	54.96	57.61	52.98	12,200	1,700	0.9
02/11/2021	54.96	287,200	53.77	54.96	52.38	3,100	35,500	-2.7
01/11/2021	53.77	215,300	50.46	53.97	51.52	0	84,000	-6.7
29/10/2021	50.46	131,900	49.07	51.52	47.75	0	12,200	-0.9
28/10/2021	49.07	221,100	46.02	49.20	44.96	0	4,300	-0.3
27/10/2021	46.02	134,800	45.03	46.02	44.83	0	0	0
26/10/2021	45.03	31,500	44.63	45.23	44.37	0	0	0
25/10/2021	44.63	44,800	45.36	45.36	44.57	0	0	0
22/10/2021	45.36	45,700	45.63	45.63	44.90	0	0	0
21/10/2021	45.63	48,800	46.16	46.16	45.03	0	0	0
20/10/2021	46.16	88,400	46.35	46.35	45.03	500	0	0.0
19/10/2021	46.35	133,400	45.82	46.49	44.96	0	0	0
18/10/2021	45.82	87,500	46.02	46.02	44.96	0	0	0
15/10/2021	46.02	91,500	45.63	46.29	44.96	0	500	-0.0
14/10/2021	45.63	134,400	46.69	47.61	45.56	0	0	0
13/10/2021	46.69	100,900	44.77	46.95	44.83	0	0	0
12/10/2021	44.77	94,400	45.43	45.43	44.77	0	0	0
11/10/2021	45.43	95,500	45.76	46.29	45.03	0	0	0
08/10/2021	45.76	85,400	46.29	46.29	45.10	0	0	0
07/10/2021	46.29	105,300	45.69	46.29	45.03	1,300	0	0.1
06/10/2021	45.69	187,000	46.82	46.82	45.03	0	0	0
05/10/2021	46.82	115,100	47.68	47.68	45.03	0	0	0
04/10/2021	47.68	134,800	47.02	48.34	45.69	0	1,300	-0.1
01/10/2021	47.02	150,500	44.63	47.61	44.24	0	0	0
30/09/2021	44.63	96,300	41.72	44.63	41.72	1,000	0	0.1
29/09/2021	41.72	50,800	41.12	42.32	39.40	0	0	0
28/09/2021	41.12	181,800	39.40	41.72	38.14	0	0	0
27/09/2021	39.40	30,900	40.33	40.33	38.94	0	1,000	-0.1
24/09/2021	40.33	21,700	40.86	40.86	38.94	0	0	0
23/09/2021: Cổ tức tiền mặt tỉ lệ: 5% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
23/09/2021	40.86	68,500	40.31	42.32	39.86	0	0	0
22/09/2021	40.31	58,400	40.54	40.59	39.45	0	0	0
21/09/2021	40.54	164,300	40.59	41.17	38.94	0	0	0
20/09/2021	40.59	88,300	42.88	42.88	40.59	0	0	0
17/09/2021	42.88	84,600	43.40	43.45	41.68	0	0	0
16/09/2021	43.40	169,900	41.45	44.02	39.79	0	0	0
15/09/2021	41.45	79,400	40.54	41.45	39.62	0	0	0
14/09/2021	40.54	104,400	41.39	41.39	39.62	0	0	0
13/09/2021	41.39	177,900	39.62	41.39	37.91	0	0	0
10/09/2021	39.62	69,800	39.68	40.02	39.34	0	0	0
09/09/2021	39.68	178,000	37.91	39.74	36.59	100	0	0.0
08/09/2021	37.91	64,400	37.11	38.59	35.51	0	0	0
07/09/2021	37.11	146,500	35.05	37.45	33.73	0	0	0
06/09/2021	35.05	212,600	32.76	35.05	32.59	0	100	-0.0
01/09/2021	32.76	78,600	32.02	32.76	31.79	0	0	0
31/08/2021	32.02	94,800	31.05	32.48	31.33	0	0	0
30/08/2021	31.05	71,400	30.53	31.16	30.59	0	0	0
27/08/2021	30.53	22,000	30.07	30.59	30.07	0	0	0
26/08/2021	30.07	45,000	29.79	31.16	29.79	0	0	0
25/08/2021	29.79	15,900	29.39	29.90	29.45	0	0	0
24/08/2021	29.39	35,000	29.90	29.96	29.10	0	0	0
23/08/2021	29.90	88,700	29.96	29.96	28.99	0	0	0
20/08/2021	29.96	95,300	30.59	30.59	29.62	0	0	0
19/08/2021	30.59	62,200	30.99	31.16	29.16	0	0	0
18/08/2021	30.99	53,700	30.59	31.16	30.47	0	0	0
17/08/2021	30.59	54,000	31.39	31.39	30.59	0	0	0
16/08/2021	31.39	75,100	31.05	31.73	30.59	0	0	0
13/08/2021	31.05	43,700	31.56	31.56	30.87	0	0	0
12/08/2021	31.56	113,200	32.88	33.05	31.50	0	0	0
11/08/2021	32.88	164,800	31.73	33.16	31.73	0	0	0
10/08/2021	31.73	102,800	30.70	31.73	30.59	0	0	0
09/08/2021	30.70	98,100	30.36	30.87	30.07	1,200	0	0.1
06/08/2021	30.36	77,500	30.59	31.45	30.36	0	0	0
05/08/2021	30.59	85,200	30.47	30.59	29.33	0	0	0
04/08/2021	30.47	233,700	32.59	32.59	30.36	200	1,200	-0.1
03/08/2021	32.59	172,400	33.73	34.19	32.59	0	0	0
02/08/2021	33.73	180,800	34.99	34.99	33.10	0	0	0
30/07/2021	34.99	167,000	33.56	35.11	33.16	0	200	-0.0
29/07/2021	33.56	28,700	33.73	33.73	32.99	0	0	0
28/07/2021	33.73	49,800	33.96	34.30	32.99	0	0	0
27/07/2021	33.96	90,500	33.73	34.30	32.59	0	0	0
26/07/2021	33.73	88,400	32.08	33.73	32.13	0	0	0
23/07/2021	32.08	39,300	33.56	34.30	32.08	1,200	0	0.1
22/07/2021	33.56	154,000	31.39	33.56	31.16	100	0	0.0
21/07/2021	31.39	42,200	30.59	31.45	30.30	0	0	0
20/07/2021	30.59	21,000	31.33	31.33	30.30	0	1,200	-0.1
19/07/2021	31.33	64,400	31.45	31.45	29.67	0	100	-0.0
16/07/2021	31.45	44,000	30.30	31.45	29.33	0	0	0
15/07/2021	30.30	50,000	30.30	30.30	28.59	0	0	0
14/07/2021	30.30	14,600	29.96	30.47	29.90	0	0	0
13/07/2021	29.96	8,800	29.16	30.30	29.45	0	0	0
12/07/2021	29.16	104,900	31.16	31.16	28.99	0	0	0
09/07/2021	31.16	61,400	31.62	31.62	30.87	0	0	0
08/07/2021	31.62	42,200	31.79	32.59	30.65	0	0	0
07/07/2021	31.79	19,500	31.16	32.02	29.79	3,200	0	0.2
06/07/2021	31.16	38,100	32.88	32.99	31.16	0	0	0

Page:
<<
7
8
9
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-20)	0	0%	32,800	-152,304	0.0	48.55 51.90 49.90
2 tháng (2024-07-22)	0.40	0.81%	73,000	-157,304	-0.2	48.50 51.90 49.90
3 tháng (2024-06-21)	-0.59	-1.17%	156,900	-166,291	-0.6	48.50 51.90 49.90
6 tháng (2024-03-25)	-4.55	-8.36%	791,500	-339,671	-10.0	48.50 57.42 49.90
12 tháng (2023-09-25)	6.72	15.56%	2,192,300	-722,864	-28.2	39.35 57.42 49.90
24 tháng (2022-09-30)	6.53	15.04%	5,550,200	-1,426,527	-68.3	34.65 57.42 49.90
36 tháng (2021-10-05)	3.08	6.58%	17,628,500	-992,027	-37.5	34.65 81.12 49.90
60 tháng (2019-10-16)	37.74	310.42%	36,828,860	-17,741,733	-597.4	10.89 81.12 49.90

CTCP Transimex (tms)

THỐNG KÊ GIAO DỊCH