Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
28/11/2025	18.83	771,600	18.83	19.02	18.44	66,200	56,700	0.2
27/11/2025	18.92	350,600	18.83	19.02	18.73	20,200	13,700	0.1
26/11/2025	18.83	561,000	19.12	19.12	18.63	10,500	5,900	0.1
25/11/2025	18.63	772,500	19.12	19.12	18.63	22,000	54,600	-0.6
24/11/2025	19.02	382,800	19.12	19.22	18.92	500	70,500	-1.4
21/11/2025	19.12	742,200	19.41	19.41	18.83	8,500	87,500	-1.5
20/11/2025	19.41	1,223,900	19.22	19.41	18.83	112,200	42,700	1.3
19/11/2025	19.22	1,770,900	19.41	20.10	19.12	142,000	145,300	-0.1
18/11/2025	19.61	1,421,500	19.51	19.61	19.22	208,500	12,000	3.9
17/11/2025	19.51	1,641,100	19.51	19.70	19.22	56,600	35,500	0.4
14/11/2025	19.22	1,659,500	18.73	19.31	18.73	107,600	22,300	1.7
13/11/2025	18.83	1,426,000	18.24	18.92	18.24	137,500	59,300	1.5
12/11/2025: Cổ tức tiền mặt tỉ lệ: 5%
12/11/2025	18.24	367,000	18.24	18.44	17.85	0	18,800	-0.4
11/11/2025	18.05	973,400	17.67	18.05	17.57	4,400	40,200	-0.7
10/11/2025	17.67	1,129,700	18.33	18.43	17.67	32,200	10,700	0.4
07/11/2025	18.33	599,000	18.52	18.81	18.05	11,800	42,800	-0.6
06/11/2025	18.62	1,838,400	18.43	19.19	18.43	38,200	212,700	-3.4
05/11/2025	18.43	470,900	18.62	18.62	18.05	10,400	17,500	-0.1
04/11/2025	18.43	1,237,700	18.24	18.43	17.48	12,100	2,600	0.2
03/11/2025	18.24	595,200	18.62	18.90	18.24	100	29,600	-0.6
31/10/2025	18.62	2,536,800	18.52	19.28	18.43	109,400	157,800	-1.0
30/10/2025	18.43	681,500	18.33	18.43	18.24	122,500	39,400	1.6
29/10/2025	18.33	597,700	18.52	18.52	18.14	27,100	32,000	-0.1
28/10/2025	18.43	578,200	18.52	18.62	17.86	16,000	54,400	-0.7
27/10/2025	18.43	2,366,300	17.76	18.90	17.76	221,100	22,100	3.9
24/10/2025	17.67	306,200	17.76	17.76	17.29	100,600	5,800	1.7
23/10/2025	17.76	274,800	16.81	17.76	16.62	8,900	3,100	0.1
22/10/2025	17.48	328,300	17.19	17.48	17.19	129,300	4,100	2.3
21/10/2025	17.38	775,900	17.29	17.48	17.00	72,500	60,800	0.2
20/10/2025	17.19	1,134,100	17.67	17.95	17.19	374,000	17,700	6.7
17/10/2025	17.57	494,900	17.67	17.76	17.48	0	1,400	-0.0
16/10/2025	17.67	978,500	17.67	17.86	17.38	160,000	12,200	2.8
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

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 (2026-03-30)	-4.70	-18.29%	42,875,500	1,476,401	28.2	21 26.40 21
2 tháng (2026-03-02)	-4.50	-17.65%	97,322,800	6,122,401	144.4	21 26.80 21
3 tháng (2026-01-29)	0	0%	145,398,300	7,299,701	170.5	20.80 26.80 21
6 tháng (2025-10-31)	2.38	12.80%	208,433,600	7,827,601	182.3	17.17 26.80 21
12 tháng (2025-05-05)	5.92	39.30%	389,271,200	8,856,090	218.9	15.08 26.80 21
24 tháng (2024-05-09)	3.86	22.49%	918,888,282	3,379,214	70.0	12.95 26.80 21
36 tháng (2023-05-15)	7.21	52.25%	1,410,436,146	9,078,609	185.5	12.95 26.80 21
60 tháng (2021-05-25)	9.98	90.48%	2,680,905,894	11,308,529	76.1	6.50 26.80 21

CTCP Đầu tư và Thương mại TNG (tng)

THỐNG KÊ GIAO DỊCH