Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	17.67	617,700	18.24	18.43	17.67	1,800	23,200	-0.4
14/10/2025	18.05	717,500	18.24	18.43	17.95	5,000	23,300	-0.4
13/10/2025	18.24	786,000	18.14	18.62	18.05	17,500	56,700	-0.8
10/10/2025	18.24	563,700	18.33	18.52	18.24	9,000	15,300	-0.1
09/10/2025	18.33	257,700	18.24	18.52	18.24	0	0	0
08/10/2025	18.24	609,900	18.52	18.62	18.05	28,500	63,000	-0.7
07/10/2025	18.33	276,200	18.62	18.62	18.24	44,000	25,300	0.4
06/10/2025	18.62	359,500	18.33	18.62	18.24	13,300	33,000	-0.4
03/10/2025	18.24	484,400	18.43	18.62	18.24	0	85,300	-1.6
02/10/2025	18.52	272,800	18.43	18.81	18.43	4,000	20,600	-0.3
01/10/2025	18.71	376,600	18.71	18.90	18.43	5,400	14,900	-0.2
30/09/2025	18.90	791,200	18.71	19.00	18.43	411,200	124,100	5.7
29/09/2025	18.62	740,400	18.90	19.00	18.52	234,900	306,100	-1.4
26/09/2025	18.81	710,000	19.09	19.19	18.81	22,300	1,900	0.4
25/09/2025	19.19	321,000	19.00	19.28	19.00	33,900	900	0.7
24/09/2025: Cổ tức tiền mặt tỉ lệ: 5%
24/09/2025	19.00	712,700	19.00	19.28	18.62	67,200	323,800	-5.1
23/09/2025	19.00	407,400	19.09	19.27	19.00	0	61,300	-1.3
22/09/2025	19.09	850,300	19.37	19.55	18.90	23,100	34,700	-0.2
19/09/2025	19.27	831,500	19.65	19.74	19.27	10,100	12,700	-0.1
18/09/2025	19.65	646,500	19.46	19.74	19.18	8,000	25,100	-0.4
17/09/2025	19.27	1,320,100	19.83	19.92	19.27	144,300	0	3.0
16/09/2025	19.74	1,154,400	20.29	20.57	19.74	113,500	48,400	1.4
15/09/2025	20.29	3,811,500	19.46	20.29	19.27	796,300	23,800	16.5
12/09/2025	19.37	1,297,400	18.63	19.37	18.63	128,600	4,700	2.5
11/09/2025	18.53	706,000	19.00	19.18	18.07	105,100	122,300	-0.3
10/09/2025	18.81	467,900	18.63	18.81	18.53	107,200	20,500	1.8
09/09/2025	18.53	479,800	18.44	18.63	18.16	11,600	41,000	-0.6
08/09/2025	18.35	1,698,400	19.18	19.37	18.35	46,700	68,200	-0.4
05/09/2025	19.27	1,246,700	19.65	19.92	19.18	16,700	3,000	0.3
04/09/2025	19.55	1,980,300	18.81	19.74	18.81	120,600	143,300	-0.5
03/09/2025	18.81	1,047,300	18.72	18.90	18.53	107,900	11,700	1.9
29/08/2025	18.72	897,000	18.90	19.09	18.72	33,500	83,100	-1.0
28/08/2025	18.81	883,600	18.35	18.90	18.35	27,700	4,000	0
27/08/2025	18.35	1,086,500	18.53	18.72	18.35	900	25,500	-0.5
26/08/2025	18.53	712,600	18.07	18.53	18.07	32,400	7,300	0.5
25/08/2025	18.07	832,400	18.07	18.53	17.98	6,100	13,800	-0.2
22/08/2025	18.07	2,027,700	18.26	18.72	16.59	73,300	101,600	-0.6
21/08/2025	18.26	1,816,700	18.53	18.72	18.16	6,100	196,300	-3.8
20/08/2025	18.53	3,015,100	19.55	19.55	18.53	91,000	181,300	-1.9
19/08/2025	19.55	1,835,300	19.55	19.74	19.37	3,000	36,300	-0.7
18/08/2025	19.74	1,165,400	19.55	19.83	19.37	105,600	122,000	-0.4
15/08/2025	19.55	2,575,200	19.92	20.02	19.46	11,300	155,100	-3.0
14/08/2025	19.92	2,587,600	20.20	20.39	19.55	26,000	124,100	-2.1
13/08/2025	20.20	2,882,400	20.48	20.66	19.74	141,100	223,000	-1.9
12/08/2025	20.39	2,013,400	20.76	20.85	20.20	5,500	162,200	-3.5
11/08/2025	20.76	5,668,100	19.92	21.13	19.92	424,000	272,400	3.2
08/08/2025	19.92	1,934,500	20.20	20.29	19.55	24,900	90,800	-1.4
07/08/2025	20.11	4,088,900	19.92	20.39	19.55	407,200	83,800	7.0
06/08/2025	19.27	1,403,700	19.00	19.65	18.63	281,500	17,000	5.5
05/08/2025	19.00	2,563,600	19.18	19.37	18.63	224,100	330,300	-2.1
04/08/2025	19.09	1,269,500	19.27	19.27	18.90	31,500	237,500	-4.2
01/08/2025	19.27	1,066,300	19.83	19.92	19.09	6,700	196,900	-4.0
31/07/2025	19.74	2,477,300	19.37	19.92	19.00	363,600	38,900	6.8
30/07/2025	18.90	1,756,000	18.72	19.27	18.63	60,900	0	1.2
29/07/2025	18.81	3,707,900	19.92	18.81	18.81	260,500	174,200	1.8
28/07/2025	20.20	2,208,600	20.11	20.48	19.92	6,100	210,800	-4.5
25/07/2025	20.11	2,295,900	20.11	20.39	20.11	700	68,200	-1.5
24/07/2025	20.02	2,806,900	19.65	20.29	19.65	184,400	88,000	2.1
23/07/2025	19.74	1,653,700	19.74	19.92	19.55	34,900	24,000	0.2
22/07/2025	19.55	2,072,700	19.27	19.65	19.27	79,600	198,600	-2.5
21/07/2025	19.27	1,469,000	19.65	19.27	19.27	1,000	27,900	-0.6
18/07/2025	19.55	2,380,200	19.18	19.55	19.09	233,000	54,100	3.7
17/07/2025	19.18	1,862,400	19.27	19.37	19.00	18,000	254,100	-4.9
16/07/2025	19.18	983,800	19.09	19.27	19.00	2,500	86,700	-1.7
15/07/2025	19.09	1,776,300	19.18	19.55	19.09	54,100	18,200	0.8
14/07/2025	19.18	1,559,800	19.00	19.37	18.90	0	183,300	-3.8
11/07/2025	19.00	2,409,300	19.09	19.27	18.90	136,700	13,100	2.6
10/07/2025	19.09	1,895,400	19.37	19.46	19.00	0	0	0
09/07/2025	19.37	1,687,500	20.02	20.20	19.27	0	36,000	-0.8
08/07/2025	19.74	2,793,200	19.83	20.48	19.74	228,000	118,800	2.4
07/07/2025	19.55	1,510,800	19.37	19.83	19.00	250,100	12,000	5.0
04/07/2025	19.37	2,418,100	19.65	19.65	18.72	86,100	286,100	-4.2
03/07/2025	19.83	7,108,100	21.31	21.31	18.81	301,300	118,600	3.8
02/07/2025	20.76	4,402,700	20.02	21.13	19.65	23,800	498,400	-10.5
01/07/2025	19.92	3,207,800	19.18	20.20	18.81	277,300	70,100	4.4
30/06/2025	19.18	938,500	19.27	19.65	19.09	6,500	89,000	-1.7
27/06/2025	19.09	2,268,700	18.90	19.46	18.72	232,800	12,500	4.5
26/06/2025	18.90	1,785,500	18.81	19.09	18.72	234,300	121,300	2.3
25/06/2025	18.81	2,233,400	18.72	19.00	18.53	271,800	183,200	1.8
24/06/2025	18.72	3,476,500	18.07	19.09	18.07	628,700	38,000	12.0
23/06/2025	18.07	2,597,200	17.61	18.16	17.33	97,400	100,000	-0.0
20/06/2025	17.61	1,909,300	17.14	17.61	16.87	168,600	96,600	1.4
19/06/2025	17.14	648,900	16.87	17.24	16.87	37,100	33,100	0.1
18/06/2025	17.14	687,300	17.42	17.61	17.05	0	113,200	-2.1
17/06/2025	17.51	737,400	17.24	17.51	17.24	53,600	14,100	0.7
16/06/2025	17.24	623,700	16.96	17.24	16.87	30,800	0	0.6
13/06/2025	17.05	1,134,700	17.24	17.24	16.68	6,800	7,300	-0.0
12/06/2025	17.24	1,139,200	16.96	17.42	16.87	123,600	29,500	1.7
11/06/2025	16.87	485,500	17.24	17.24	16.68	7,700	68,200	-1.1
10/06/2025	16.96	495,300	17.05	17.24	16.96	15,000	15,900	-0.0
09/06/2025	17.05	1,208,800	17.61	17.61	17.05	0	129,100	-2.4
06/06/2025	17.61	1,113,800	17.79	18.35	17.61	139,300	140,700	-0.0
05/06/2025	17.79	720,900	17.79	17.79	17.51	1,600	101,000	-1.9
04/06/2025	17.79	1,296,500	17.70	17.88	17.33	130,200	10,400	2.3
03/06/2025	17.70	987,900	17.51	17.88	17.42	52,800	24,800	0.5
02/06/2025	17.51	1,197,700	17.79	18.07	17.33	42,700	139,100	-1.8
30/05/2025	17.79	670,500	18.07	18.07	17.70	59,800	28,600	0.6
29/05/2025	18.07	1,222,000	17.70	18.16	17.70	90,900	88,400	0.0
28/05/2025	17.70	1,212,700	18.26	18.44	17.61	2,100	28,100	-0.5
27/05/2025	18.07	2,874,700	17.24	18.35	17.24	5,200	62,600	-1.1

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 (2026-02-11)	2.50	11.16%	52,144,300	4,262,500	108.2	22 26.80 24.80
2 tháng (2026-01-12)	5.98	31.58%	102,153,800	6,055,800	144.1	18.73 26.80 24.80
3 tháng (2025-12-15)	7.44	42.60%	113,540,900	6,153,900	146.7	17.17 26.80 24.80
6 tháng (2025-09-15)	4.61	22.70%	169,262,600	7,067,000	166.0	17.17 26.80 24.80
12 tháng (2025-03-18)	5.12	25.91%	360,183,200	7,455,070	187.9	12.95 26.80 24.80
24 tháng (2024-03-25)	7.91	46.57%	906,374,985	1,333,186	28.2	12.95 26.80 24.80
36 tháng (2023-03-29)	12.99	109.02%	1,411,348,714	8,618,700	172.7	11.91 26.80 24.80
60 tháng (2021-04-08)	11.31	83.23%	2,667,635,337	8,884,977	26.4	6.50 26.80 24.80

CTCP Đầu tư và Thương mại TNG (tng)

THỐNG KÊ GIAO DỊCH