STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	20/05/2024	19.30 -0.30	1,300	19.20	19.50	18.60	0	0	0
#2	17/05/2024	19.60 0	0	19.60	19.60	19.60	0	0	0
#3	16/05/2024	19.60 -0.40	300	20.20	20.20	19.60	0	0	0
#4	15/05/2024	20 0	5,200	19.90	20	18	0	0	0
#5	14/05/2024	20 -0.70	6,500	19	20.70	18.70	0	0	0
#6	13/05/2024	20.70 0	4,600	18.70	20.70	18.70	0	0	0
#7	10/05/2024	20.70 -0.10	4,000	18.90	20.70	18.80	0	400	-0.0
#8	09/05/2024	20.80 0	1,600	18.80	20.80	18.80	0	0	0
#9	08/05/2024	20.80 -0.20	1,900	18.90	20.80	18.90	0	100	-0.0
#10	07/05/2024	21 1.50	100	21	21	21	0	0	0
#11	06/05/2024	19.50 -0.10	500	19.50	19.50	19.50	0	0	0
#12	03/05/2024	19.60 -0.80	3,100	19.40	19.90	19	0	0	0
#13	02/05/2024	20.40 0	0	20.40	20.40	20.40	0	0	0
#14	26/04/2024	20.40 1	200	19.90	20.40	19.90	0	0	0
#15	25/04/2024	19.40 -0.50	300	19.40	19.40	19.40	0	0	0
#16	24/04/2024	19.90 0.50	1,000	19.10	19.90	19.10	0	0	0
#17	23/04/2024	19.40 -0.10	100	19.40	19.40	19.40	0	0	0
#18	22/04/2024	19.50 0	0	19.50	19.50	19.50	0	0	0
#19	19/04/2024	19.50 0	0	19.50	19.50	19.50	0	0	0
#20	17/04/2024	19.50 0	0	19.50	19.50	19.50	0	0	0
#21	16/04/2024	19.50 0	0	19.50	19.50	19.50	0	0	0
#22	15/04/2024	19.50 0	0	19.50	19.50	19.50	0	0	0
#23	12/04/2024	19.50 -0.10	1,100	19.90	19.90	19.50	0	0	0
#24	11/04/2024	19.60 0	0	19.60	19.60	19.60	0	0	0
#25	10/04/2024	19.60 -0.20	6,100	19.60	19.80	18	0	0	0
#26	09/04/2024	19.80 0	0	19.80	19.80	19.80	0	0	0
#27	08/04/2024	19.80 -1.20	100	19.80	19.80	19.80	0	0	0
#28	05/04/2024	21 0	0	21	21	21	0	0	0
#29	04/04/2024	21 0	0	21	21	21	0	0	0
#30	03/04/2024	21 1.70	200	19.80	21	19.80	0	0	0
#31	02/04/2024	19.30 -0.10	600	19.10	19.30	19.10	0	100	-0.0
#32	01/04/2024	19.40 0.30	4,300	18.20	19.40	17.60	0	0	0
#33	29/03/2024	19.10 0	0	19.10	19.10	19.10	0	0	0
#34	28/03/2024	19.10 -0.10	200	19.10	19.10	19.10	0	0	0
#35	27/03/2024	19.20 0	0	19.20	19.20	19.20	0	0	0
#36	26/03/2024	19.20 0	0	19.20	19.20	19.20	0	0	0
#37	25/03/2024	19.20 -0.10	100	19.30	19.30	19.20	0	0	0
#38	22/03/2024	19.30 -0.60	4,600	19.90	19.90	18.20	0	100	-0.0
#39	21/03/2024	19.90 -0.60	800	20.50	20.50	19	0	0	0
#40	20/03/2024	20.50 1.10	100	19.40	20.50	20.50	0	0	0
#41	19/03/2024	19.40 1.10	100	18.30	19.40	19.40	0	0	0
#42	18/03/2024	18.30 -0.30	4,100	18.60	18.90	18.30	0	0	0
#43	15/03/2024	18.60 0.60	1,300	18	18.80	18.60	0	0	0
#44	14/03/2024	18 -1.50	1,100	19.50	19.50	18	0	0	0
#45	13/03/2024	19.50 -0.20	2,200	19.70	19.70	18	0	0	0
#46	12/03/2024	19.70 -0.10	2,100	19.80	19.80	17.90	0	100	-0.0
#47	11/03/2024	19.80 -0.20	3,900	20	20	18	0	100	-0.0
#48	08/03/2024	20 -0.20	15,000	20.20	20.20	18.20	0	800	-0.0
#49	07/03/2024	20.20 1.60	1,400	18.60	20.40	17.90	0	100	-0.0
#50	06/03/2024	18.60 0.10	6,000	18.50	18.60	18.60	0	0	0
#51	05/03/2024	18.50 0.20	100	18.30	18.50	18.50	0	0	0
#52	04/03/2024	18.30 0	4,600	18.30	18.30	18	0	0	0
#53	01/03/2024	18.30 0.10	700	18.20	18.30	18.20	0	0	0
#54	29/02/2024	18.20 0	600	18.20	18.20	18	0	0	0
#55	28/02/2024	18.20 0.10	6,000	18.10	18.20	18.10	0	0	0
#56	27/02/2024	18.10 0.10	500	18	18.10	18	0	0	0
#57	26/02/2024	18 -0.40	700	18.40	18.40	18	0	0	0
#58	23/02/2024	18.40 0.40	100	18	18.40	18.40	0	0	0
#59	22/02/2024	18 -0.20	900	18.20	18.50	18	0	0	0
#60	21/02/2024	18.20 -0.30	900	18.50	18.50	18.10	0	0	0
#61	20/02/2024	18.50 0.70	300	17.80	18.50	17.80	0	0	0
#62	19/02/2024	17.80 -0.70	8,300	18.50	18.50	17.80	0	0	0
#63	16/02/2024	18.50 -0.10	1,800	18.60	18.60	17.50	0	0	0
#64	15/02/2024	18.60 0.70	100	17.90	18.60	18.60	0	0	0
#65	07/02/2024	17.90 0.30	4,000	17.60	17.90	17.20	0	0	0
#66	06/02/2024	17.60 0	1,900	17.60	17.60	17.60	0	0	0
#67	05/02/2024	17.60 0	1,300	17.60	17.60	17.30	0	0	0
#68	02/02/2024	17.60 0	0	17.60	17.60	17.60	0	19	-0.0
#69	01/02/2024	17.60 0.10	100	17.50	17.60	17.60	0	0	0
#70	31/01/2024	17.50 0.50	9,300	17	17.50	16.90	8,600	0	0.1
#71	30/01/2024	17 0	13,300	17	17	16.80	11,000	0	0.2
#72	29/01/2024	17 0	9,100	17	17.60	16.70	3,100	0	0.1
#73	26/01/2024	17 0.10	500	16.90	17.90	16.50	0	0	0
#74	25/01/2024	16.90 -0.30	23,800	17.20	17.20	16.30	6,000	0	0.1
#75	24/01/2024	17.20 0	3,600	17.20	17.90	17.20	1,100	31	0.0
#76	23/01/2024	17.20 -0.50	6,100	17.70	17.70	17	1,300	0	0.0
#77	22/01/2024	17.70 -0.20	16,500	17.90	17.90	17	6,200	0	0.1
#78	19/01/2024	17.90 0	3,000	17.90	18	17.80	0	0	0
#79	18/01/2024	17.90 0	900	17.90	17.90	17.90	900	0	0.0
#80	17/01/2024	17.90 0.10	500	17.80	18	17.40	300	0	0.0
#81	16/01/2024	17.80 -0.20	2,700	18	18	17.30	0	0	0
#82	15/01/2024	18 -0.20	3,100	18.20	18.20	17.30	0	0	0
#83	12/01/2024	18.20 -0.20	1,000	18.40	18.50	17.50	0	0	0
#84	11/01/2024	18.40 -0.20	300	18.60	18.60	17.50	0	0	0
#85	10/01/2024	18.60 0	600	18.60	18.60	17.20	0	0	0
#86	09/01/2024	18.60 0	0	18.60	18.60	18.60	0	0	0
#87	08/01/2024	18.60 0.40	100	18.20	18.60	18.60	0	0	0
#88	05/01/2024	18.20 0	2,000	18.20	18.20	18.20	0	0	0
#89	04/01/2024	18.20 -0.10	5,300	18.30	18.70	17.90	0	0	0
#90	03/01/2024	18.30 0.10	700	18.20	18.30	17.70	0	0	0
#91	02/01/2024	18.20 0	0	18.20	18.20	18.20	0	0	0
#92	29/12/2023	18.20 0	0	18.20	18.20	18.20	0	0	0
#93	28/12/2023	18.20 0	3,100	18.20	18.90	18.20	0	0	0
#94	27/12/2023	18.20 0	0	18.20	18.20	18.20	0	0	0
#95	26/12/2023	18.20 0	1,400	18.20	18.40	17.40	0	0	0
#96	25/12/2023	18.20 0	200	18.20	18.90	18.20	0	0	0
#97	22/12/2023	18.20 0.40	100	17.80	18.20	18.20	0	0	0
#98	21/12/2023	17.80 0	1,400	17.80	17.80	17.80	0	0	0
#99	20/12/2023	17.80 -0.60	2,800	18.40	18.40	17	0	0	0
#100	19/12/2023	18.40 0.60	100	17.80	18.40	18.40	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 (2024-04-22)	0.10	0.51%	29,400	-500	-0.0	19.40 21 19.60
2 tháng (2024-03-21)	-0.30	-1.51%	47,500	-700	-0.0	19.10 21 19.60
3 tháng (2024-02-20)	1.10	5.95%	100,200	-1,800	-0.0	18 21 19.60
6 tháng (2023-11-22)	3.90	24.84%	294,600	46,650	0.8	15.70 21 19.60
12 tháng (2023-05-26)	6.60	50.77%	775,352	52,970	0.9	11.82 21 19.60
24 tháng (2022-05-31)	7.87	67.13%	1,216,043	102,066	1.5	8.55 21 19.60
36 tháng (2021-06-07)	12.26	166.90%	3,246,309	131,370	1.4	5.53 21 19.60
60 tháng (2019-06-17)	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