Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	19	528,200	19.40	19.60	19	32,300	78,300	0
04/12/2025	19.40	884,400	19.30	19.50	19.20	117,800	168,900	-1.0
03/12/2025	19.30	856,800	19	19.30	18.80	18,400	10,400	0.2
02/12/2025	18.90	622,400	19	19	18.60	38,100	20,100	0.3
01/12/2025	18.90	896,200	19.20	19.40	18.80	60,900	43,700	0.3
28/11/2025	19.30	771,600	19.30	19.50	18.90	66,200	56,700	0.2
27/11/2025	19.40	350,600	19.30	19.50	19.20	20,200	13,700	0.1
26/11/2025	19.30	561,000	19.60	19.60	19.10	10,500	5,900	0.1
25/11/2025	19.10	772,500	19.60	19.60	19.10	22,000	54,600	-0.6
24/11/2025	19.50	382,800	19.60	19.70	19.40	500	70,500	-1.4
21/11/2025	19.60	742,200	19.90	19.90	19.30	8,500	87,500	-1.5
20/11/2025	19.90	1,223,900	19.70	19.90	19.30	112,200	42,700	1.3
19/11/2025	19.70	1,770,900	19.90	20.60	19.60	142,000	145,300	-0.1
18/11/2025	20.10	1,421,500	20	20.10	19.70	208,500	12,000	3.9
17/11/2025	20	1,641,100	20	20.20	19.70	56,600	35,500	0.4
14/11/2025	19.70	1,659,500	19.20	19.80	19.20	107,600	22,300	1.7
13/11/2025	19.30	1,426,000	18.70	19.40	18.70	137,500	59,300	1.5
12/11/2025: Cổ tức tiền mặt tỉ lệ: 5%
12/11/2025	18.70	367,000	18.70	18.90	18.30	0	18,800	-0.4
11/11/2025	18.50	973,400	18.11	18.50	18.01	4,400	40,200	-0.7
10/11/2025	18.11	1,129,700	18.79	18.89	18.11	32,200	10,700	0.4
07/11/2025	18.79	599,000	18.99	19.28	18.50	11,800	42,800	-0.6
06/11/2025	19.08	1,838,400	18.89	19.67	18.89	38,200	212,700	-3.4
05/11/2025	18.89	470,900	19.08	19.08	18.50	10,400	17,500	-0.1
04/11/2025	18.89	1,237,700	18.69	18.89	17.92	12,100	2,600	0.2
03/11/2025	18.69	595,200	19.08	19.38	18.69	100	29,600	-0.6
31/10/2025	19.08	2,536,800	18.99	19.77	18.89	109,400	157,800	-1.0
30/10/2025	18.89	681,500	18.79	18.89	18.69	122,500	39,400	1.6
29/10/2025	18.79	597,700	18.99	18.99	18.60	27,100	32,000	-0.1
28/10/2025	18.89	578,200	18.99	19.08	18.31	16,000	54,400	-0.7
27/10/2025	18.89	2,366,300	18.21	19.38	18.21	221,100	22,100	3.9
24/10/2025	18.11	306,200	18.21	18.21	17.72	100,600	5,800	1.7
23/10/2025	18.21	274,800	17.23	18.21	17.04	8,900	3,100	0.1
22/10/2025	17.92	328,300	17.62	17.92	17.62	129,300	4,100	2.3
21/10/2025	17.82	775,900	17.72	17.92	17.43	72,500	60,800	0.2
20/10/2025	17.62	1,134,100	18.11	18.40	17.62	374,000	17,700	6.7
17/10/2025	18.01	494,900	18.11	18.21	17.92	0	1,400	-0.0
16/10/2025	18.11	978,500	18.11	18.31	17.82	160,000	12,200	2.8
15/10/2025	18.11	617,700	18.69	18.89	18.11	1,800	23,200	-0.4
14/10/2025	18.50	717,500	18.69	18.89	18.40	5,000	23,300	-0.4
13/10/2025	18.69	786,000	18.60	19.08	18.50	17,500	56,700	-0.8
10/10/2025	18.69	563,700	18.79	18.99	18.69	9,000	15,300	-0.1
09/10/2025	18.79	257,700	18.69	18.99	18.69	0	0	0
08/10/2025	18.69	609,900	18.99	19.08	18.50	28,500	63,000	-0.7
07/10/2025	18.79	276,200	19.08	19.08	18.69	44,000	25,300	0.4
06/10/2025	19.08	359,500	18.79	19.08	18.69	13,300	33,000	-0.4
03/10/2025	18.69	484,400	18.89	19.08	18.69	0	85,300	-1.6
02/10/2025	18.99	272,800	18.89	19.28	18.89	4,000	20,600	-0.3
01/10/2025	19.18	376,600	19.18	19.38	18.89	5,400	14,900	-0.2
30/09/2025	19.38	791,200	19.18	19.47	18.89	411,200	124,100	5.7
29/09/2025	19.08	740,400	19.38	19.47	18.99	234,900	306,100	-1.4
26/09/2025	19.28	710,000	19.57	19.67	19.28	22,300	1,900	0.4
25/09/2025	19.67	321,000	19.47	19.77	19.47	33,900	900	0.7
24/09/2025: Cổ tức tiền mặt tỉ lệ: 5%
24/09/2025	19.47	712,700	19.47	19.77	19.08	67,200	323,800	-5.1
23/09/2025	19.47	407,400	19.57	19.76	19.47	0	61,300	-1.3
22/09/2025	19.57	850,300	19.85	20.04	19.38	23,100	34,700	-0.2
19/09/2025	19.76	831,500	20.14	20.23	19.76	10,100	12,700	-0.1
18/09/2025	20.14	646,500	19.95	20.23	19.66	8,000	25,100	-0.4
17/09/2025	19.76	1,320,100	20.33	20.42	19.76	144,300	0	3.0
16/09/2025	20.23	1,154,400	20.80	21.09	20.23	113,500	48,400	1.4
15/09/2025	20.80	3,811,500	19.95	20.80	19.76	796,300	23,800	16.5
12/09/2025	19.85	1,297,400	19.09	19.85	19.09	128,600	4,700	2.5
11/09/2025	19.00	706,000	19.47	19.66	18.52	105,100	122,300	-0.3
10/09/2025	19.28	467,900	19.09	19.28	19.00	107,200	20,500	1.8
09/09/2025	19.00	479,800	18.90	19.09	18.62	11,600	41,000	-0.6
08/09/2025	18.81	1,698,400	19.66	19.85	18.81	46,700	68,200	-0.4
05/09/2025	19.76	1,246,700	20.14	20.42	19.66	16,700	3,000	0.3
04/09/2025	20.04	1,980,300	19.28	20.23	19.28	120,600	143,300	-0.5
03/09/2025	19.28	1,047,300	19.19	19.38	19.00	107,900	11,700	1.9
29/08/2025	19.19	897,000	19.38	19.57	19.19	33,500	83,100	-1.0
28/08/2025	19.28	883,600	18.81	19.38	18.81	27,700	4,000	0
27/08/2025	18.81	1,086,500	19.00	19.19	18.81	900	25,500	-0.5
26/08/2025	19.00	712,600	18.52	19.00	18.52	32,400	7,300	0.5
25/08/2025	18.52	832,400	18.52	19.00	18.43	6,100	13,800	-0.2
22/08/2025	18.52	2,027,700	18.71	19.19	17.00	73,300	101,600	-0.6
21/08/2025	18.71	1,816,700	19.00	19.19	18.62	6,100	196,300	-3.8
20/08/2025	19.00	3,015,100	20.04	20.04	19.00	91,000	181,300	-1.9
19/08/2025	20.04	1,835,300	20.04	20.23	19.85	3,000	36,300	-0.7
18/08/2025	20.23	1,165,400	20.04	20.33	19.85	105,600	122,000	-0.4
15/08/2025	20.04	2,575,200	20.42	20.52	19.95	11,300	155,100	-3.0
14/08/2025	20.42	2,587,600	20.71	20.90	20.04	26,000	124,100	-2.1
13/08/2025	20.71	2,882,400	20.99	21.18	20.23	141,100	223,000	-1.9
12/08/2025	20.90	2,013,400	21.28	21.37	20.71	5,500	162,200	-3.5
11/08/2025	21.28	5,668,100	20.42	21.66	20.42	424,000	272,400	3.2
08/08/2025	20.42	1,934,500	20.71	20.80	20.04	24,900	90,800	-1.4
07/08/2025	20.61	4,088,900	20.42	20.90	20.04	407,200	83,800	7.0
06/08/2025	19.76	1,403,700	19.47	20.14	19.09	281,500	17,000	5.5
05/08/2025	19.47	2,563,600	19.66	19.85	19.09	224,100	330,300	-2.1
04/08/2025	19.57	1,269,500	19.76	19.76	19.38	31,500	237,500	-4.2
01/08/2025	19.76	1,066,300	20.33	20.42	19.57	6,700	196,900	-4.0
31/07/2025	20.23	2,477,300	19.85	20.42	19.47	363,600	38,900	6.8
30/07/2025	19.38	1,756,000	19.19	19.76	19.09	60,900	0	1.2
29/07/2025	19.28	3,707,900	20.42	19.28	19.28	260,500	174,200	1.8
28/07/2025	20.71	2,208,600	20.61	20.99	20.42	6,100	210,800	-4.5
25/07/2025	20.61	2,295,900	20.61	20.90	20.61	700	68,200	-1.5
24/07/2025	20.52	2,806,900	20.14	20.80	20.14	184,400	88,000	2.1
23/07/2025	20.23	1,653,700	20.23	20.42	20.04	34,900	24,000	0.2
22/07/2025	20.04	2,072,700	19.76	20.14	19.76	79,600	198,600	-2.5
21/07/2025	19.76	1,469,000	20.14	19.76	19.76	1,000	27,900	-0.6
18/07/2025	20.04	2,380,200	19.66	20.04	19.57	233,000	54,100	3.7
17/07/2025	19.66	1,862,400	19.76	19.85	19.47	18,000	254,100	-4.9
16/07/2025	19.66	983,800	19.57	19.76	19.47	2,500	86,700	-1.7

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 (2025-11-04)	0.41	2.17%	21,715,100	93,300	1.7	18.11 20.10 19.40
2 tháng (2025-10-06)	0.22	1.13%	37,551,700	873,700	16.2	17.62 20.10 19.40
3 tháng (2025-09-05)	-0.46	-2.32%	56,878,700	1,820,500	36.6	17.62 20.80 19.40
6 tháng (2025-06-09)	1.82	10.42%	181,045,100	2,079,300	40.7	17.29 21.28 19.40
12 tháng (2024-12-09)	-3.58	-15.65%	335,007,407	202,393	9.4	13.27 23.68 19.40
24 tháng (2023-12-15)	3.89	25.22%	915,975,865	-1,625,040	-53.1	13.27 24.90 19.40
36 tháng (2022-12-20)	9.37	94.39%	1,423,785,324	9,214,989	141.6	8.96 24.90 19.40
60 tháng (2020-12-30)	10.74	125.45%	2,738,459,965	3,068,227	-117.0	6.67 26.02 19.40

CTCP Đầu tư và Thương mại TNG (tng)

THỐNG KÊ GIAO DỊCH