Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/01/2026	18.29	1,062,900	18.29	18.48	18.00	2,000	29,400	-0.5
12/01/2026	18.48	1,118,000	18.29	18.86	18.19	356,700	51,400	5.8
09/01/2026	18.29	2,463,100	17.72	18.38	17.53	343,200	85,200	4.8
08/01/2026	17.53	780,400	17.43	17.91	17.43	29,100	0	0.5
07/01/2026	17.72	690,000	17.53	17.72	17.43	522,900	145,100	7.0
06/01/2026	17.53	912,700	17.05	17.62	16.86	7,000	141,600	-2.4
05/01/2026	16.96	344,300	17.34	17.34	16.96	37,800	5,300	0.6
31/12/2025	17.34	127,700	17.34	17.53	17.24	122,400	6,200	2.1
30/12/2025	17.43	348,500	17.62	17.62	17.24	122,400	6,200	2.1
29/12/2025	17.62	743,900	16.86	17.62	16.77	506,300	21,900	9.0
26/12/2025	16.77	949,400	16.96	17.05	16.58	10,100	464,600	-8.0
25/12/2025	16.96	552,600	17.24	17.24	16.86	10,200	102,300	-1.7
24/12/2025	17.15	285,200	17.24	17.34	17.15	400	50,700	-0.9
23/12/2025	17.24	540,200	17.34	17.43	17.15	10,600	137,200	-2.3
22/12/2025	17.34	600,600	17.24	17.53	17.15	30,400	274,400	-4.4
19/12/2025	17.24	386,500	17.34	17.43	17.15	20,300	26,300	-0.1
18/12/2025	17.34	332,800	17.43	17.43	17.24	0	29,000	-0.5
17/12/2025	17.43	197,500	17.53	17.53	17.34	12,800	35,000	-0.4
16/12/2025	17.53	619,100	17.15	17.53	16.96	17,000	74,500	-1.0
15/12/2025	17.05	512,600	17.15	17.34	17.05	700	100,000	-1.8
12/12/2025	17.15	998,600	17.53	17.72	17.15	500	173,600	-3.2
11/12/2025	17.62	395,000	17.81	17.81	17.53	1,600	15,900	-0.3
10/12/2025	17.62	249,000	17.72	17.81	17.62	7,700	51,700	-0.8
09/12/2025	17.62	1,131,900	17.91	18.00	17.43	20,900	255,400	-4.3
08/12/2025	17.91	552,100	18.10	18.29	17.91	33,500	221,700	-3.6
05/12/2025	18.10	528,200	18.48	18.67	18.10	32,300	78,300	-0.9
04/12/2025	18.48	884,400	18.38	18.58	18.29	117,800	168,900	-1.0
03/12/2025	18.38	856,800	18.10	18.38	17.91	18,400	10,400	0.2
02/12/2025	18.00	622,400	18.10	18.10	17.72	38,100	20,100	0.3
01/12/2025	18.00	896,200	18.29	18.48	17.91	60,900	43,700	0.3
28/11/2025	18.38	771,600	18.38	18.58	18.00	66,200	56,700	0.2
27/11/2025	18.48	350,600	18.38	18.58	18.29	20,200	13,700	0.1
26/11/2025	18.38	561,000	18.67	18.67	18.19	10,500	5,900	0.1
25/11/2025	18.19	772,500	18.67	18.67	18.19	22,000	54,600	-0.6
24/11/2025	18.58	382,800	18.67	18.77	18.48	500	70,500	-1.4
21/11/2025	18.67	742,200	18.96	18.96	18.38	8,500	87,500	-1.5
20/11/2025	18.96	1,223,900	18.77	18.96	18.38	112,200	42,700	1.3
19/11/2025	18.77	1,770,900	18.96	19.62	18.67	142,000	145,300	-0.1
18/11/2025	19.15	1,421,500	19.05	19.15	18.77	208,500	12,000	3.9
17/11/2025	19.05	1,641,100	19.05	19.24	18.77	56,600	35,500	0.4
14/11/2025	18.77	1,659,500	18.29	18.86	18.29	107,600	22,300	1.7
13/11/2025	18.38	1,426,000	17.81	18.48	17.81	137,500	59,300	1.5
12/11/2025: Cổ tức tiền mặt tỉ lệ: 5%
12/11/2025	17.81	367,000	17.81	18.00	17.43	0	18,800	-0.4
11/11/2025	17.62	973,400	17.25	17.62	17.16	4,400	40,200	-0.7
10/11/2025	17.25	1,129,700	17.90	17.99	17.25	32,200	10,700	0.4
07/11/2025	17.90	599,000	18.09	18.36	17.62	11,800	42,800	-0.6
06/11/2025	18.18	1,838,400	17.99	18.74	17.99	38,200	212,700	-3.4
05/11/2025	17.99	470,900	18.18	18.18	17.62	10,400	17,500	-0.1
04/11/2025	17.99	1,237,700	17.81	17.99	17.07	12,100	2,600	0.2
03/11/2025	17.81	595,200	18.18	18.46	17.81	100	29,600	-0.6
31/10/2025	18.18	2,536,800	18.09	18.83	17.99	109,400	157,800	-1.0
30/10/2025	17.99	681,500	17.90	17.99	17.81	122,500	39,400	1.6
29/10/2025	17.90	597,700	18.09	18.09	17.72	27,100	32,000	-0.1
28/10/2025	17.99	578,200	18.09	18.18	17.44	16,000	54,400	-0.7
27/10/2025	17.99	2,366,300	17.34	18.46	17.34	221,100	22,100	3.9
24/10/2025	17.25	306,200	17.34	17.34	16.88	100,600	5,800	1.7
23/10/2025	17.34	274,800	16.42	17.34	16.23	8,900	3,100	0.1
22/10/2025	17.07	328,300	16.79	17.07	16.79	129,300	4,100	2.3
21/10/2025	16.97	775,900	16.88	17.07	16.60	72,500	60,800	0.2
20/10/2025	16.79	1,134,100	17.25	17.53	16.79	374,000	17,700	6.7
17/10/2025	17.16	494,900	17.25	17.34	17.07	0	1,400	-0.0
16/10/2025	17.25	978,500	17.25	17.44	16.97	160,000	12,200	2.8
15/10/2025	17.25	617,700	17.81	17.99	17.25	1,800	23,200	-0.4
14/10/2025	17.62	717,500	17.81	17.99	17.53	5,000	23,300	-0.4
13/10/2025	17.81	786,000	17.72	18.18	17.62	17,500	56,700	-0.8
10/10/2025	17.81	563,700	17.90	18.09	17.81	9,000	15,300	-0.1
09/10/2025	17.90	257,700	17.81	18.09	17.81	0	0	0
08/10/2025	17.81	609,900	18.09	18.18	17.62	28,500	63,000	-0.7
07/10/2025	17.90	276,200	18.18	18.18	17.81	44,000	25,300	0.4
06/10/2025	18.18	359,500	17.90	18.18	17.81	13,300	33,000	-0.4
03/10/2025	17.81	484,400	17.99	18.18	17.81	0	85,300	-1.6
02/10/2025	18.09	272,800	17.99	18.36	17.99	4,000	20,600	-0.3
01/10/2025	18.27	376,600	18.27	18.46	17.99	5,400	14,900	-0.2
30/09/2025	18.46	791,200	18.27	18.55	17.99	411,200	124,100	5.7
29/09/2025	18.18	740,400	18.46	18.55	18.09	234,900	306,100	-1.4
26/09/2025	18.36	710,000	18.64	18.74	18.36	22,300	1,900	0.4
25/09/2025	18.74	321,000	18.55	18.83	18.55	33,900	900	0.7
24/09/2025: Cổ tức tiền mặt tỉ lệ: 5%
24/09/2025	18.55	712,700	18.55	18.83	18.18	67,200	323,800	-5.1
23/09/2025	18.55	407,400	18.64	18.82	18.55	0	61,300	-1.3
22/09/2025	18.64	850,300	18.91	19.09	18.46	23,100	34,700	-0.2
19/09/2025	18.82	831,500	19.18	19.27	18.82	10,100	12,700	-0.1
18/09/2025	19.18	646,500	19.00	19.27	18.73	8,000	25,100	-0.4
17/09/2025	18.82	1,320,100	19.36	19.46	18.82	144,300	0	3.0
16/09/2025	19.27	1,154,400	19.82	20.09	19.27	113,500	48,400	1.4
15/09/2025	19.82	3,811,500	19.00	19.82	18.82	796,300	23,800	16.5
12/09/2025	18.91	1,297,400	18.19	18.91	18.19	128,600	4,700	2.5
11/09/2025	18.10	706,000	18.55	18.73	17.65	105,100	122,300	-0.3
10/09/2025	18.37	467,900	18.19	18.37	18.10	107,200	20,500	1.8
09/09/2025	18.10	479,800	18.01	18.19	17.74	11,600	41,000	-0.6
08/09/2025	17.92	1,698,400	18.73	18.91	17.92	46,700	68,200	-0.4
05/09/2025	18.82	1,246,700	19.18	19.46	18.73	16,700	3,000	0.3
04/09/2025	19.09	1,980,300	18.37	19.27	18.37	120,600	143,300	-0.5
03/09/2025	18.37	1,047,300	18.28	18.46	18.10	107,900	11,700	1.9
29/08/2025	18.28	897,000	18.46	18.64	18.28	33,500	83,100	-1.0
28/08/2025	18.37	883,600	17.92	18.46	17.92	27,700	4,000	0
27/08/2025	17.92	1,086,500	18.10	18.28	17.92	900	25,500	-0.5
26/08/2025	18.10	712,600	17.65	18.10	17.65	32,400	7,300	0.5
25/08/2025	17.65	832,400	17.65	18.10	17.56	6,100	13,800	-0.2
22/08/2025	17.65	2,027,700	17.83	18.28	16.20	73,300	101,600	-0.6
21/08/2025	17.83	1,816,700	18.10	18.28	17.74	6,100	196,300	-3.8

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 (2026-05-13)	-0.80	-4.04%	11,047,000	133,112	0	18.60 19.80 18.90
2 tháng (2026-04-13)	-3.36	-15.04%	33,222,000	243,328	0	18.60 22.56 18.90
3 tháng (2026-03-16)	-4.73	-19.93%	80,159,800	2,381,928	51.5	18.60 25.78 18.90
6 tháng (2025-12-15)	1.95	11.43%	196,444,200	8,454,028	196.1	16.77 26.17 18.90
12 tháng (2025-06-17)	1.90	11.09%	377,141,300	9,848,228	224.0	16.74 26.17 18.90
24 tháng (2024-06-24)	0.04	0.22%	815,162,986	5,540,168	127.8	12.64 26.17 18.90
36 tháng (2023-06-28)	4.60	31.94%	1,373,058,483	5,467,347	118.0	12.64 26.17 18.90
60 tháng (2021-07-08)	8.02	73.06%	2,611,056,065	11,510,056	84.3	6.35 26.17 18.90

CTCP Đầu tư và Thương mại TNG (tng)

THỐNG KÊ GIAO DỊCH