Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
20/08/2025	18.10	3,015,100	19.09	19.09	18.10	91,000	181,300	-1.9
19/08/2025	19.09	1,835,300	19.09	19.27	18.91	3,000	36,300	-0.7
18/08/2025	19.27	1,165,400	19.09	19.36	18.91	105,600	122,000	-0.4
15/08/2025	19.09	2,575,200	19.46	19.55	19.00	11,300	155,100	-3.0
14/08/2025	19.46	2,587,600	19.73	19.91	19.09	26,000	124,100	-2.1
13/08/2025	19.73	2,882,400	20.00	20.18	19.27	141,100	223,000	-1.9
12/08/2025	19.91	2,013,400	20.27	20.36	19.73	5,500	162,200	-3.5
11/08/2025	20.27	5,668,100	19.46	20.63	19.46	424,000	272,400	3.2
08/08/2025	19.46	1,934,500	19.73	19.82	19.09	24,900	90,800	-1.4
07/08/2025	19.64	4,088,900	19.46	19.91	19.09	407,200	83,800	7.0
06/08/2025	18.82	1,403,700	18.55	19.18	18.19	281,500	17,000	5.5
05/08/2025	18.55	2,563,600	18.73	18.91	18.19	224,100	330,300	-2.1
04/08/2025	18.64	1,269,500	18.82	18.82	18.46	31,500	237,500	-4.2
01/08/2025	18.82	1,066,300	19.36	19.46	18.64	6,700	196,900	-4.0
31/07/2025	19.27	2,477,300	18.91	19.46	18.55	363,600	38,900	6.8
30/07/2025	18.46	1,756,000	18.28	18.82	18.19	60,900	0	1.2
29/07/2025	18.37	3,707,900	19.46	18.37	18.37	260,500	174,200	1.8
28/07/2025	19.73	2,208,600	19.64	20.00	19.46	6,100	210,800	-4.5
25/07/2025	19.64	2,295,900	19.64	19.91	19.64	700	68,200	-1.5
24/07/2025	19.55	2,806,900	19.18	19.82	19.18	184,400	88,000	2.1
23/07/2025	19.27	1,653,700	19.27	19.46	19.09	34,900	24,000	0.2
22/07/2025	19.09	2,072,700	18.82	19.18	18.82	79,600	198,600	-2.5
21/07/2025	18.82	1,469,000	19.18	18.82	18.82	1,000	27,900	-0.6
18/07/2025	19.09	2,380,200	18.73	19.09	18.64	233,000	54,100	3.7
17/07/2025	18.73	1,862,400	18.82	18.91	18.55	18,000	254,100	-4.9
16/07/2025	18.73	983,800	18.64	18.82	18.55	2,500	86,700	-1.7
15/07/2025	18.64	1,776,300	18.73	19.09	18.64	54,100	18,200	0.8
14/07/2025	18.73	1,559,800	18.55	18.91	18.46	0	183,300	-3.8
11/07/2025	18.55	2,409,300	18.64	18.82	18.46	136,700	13,100	2.6
10/07/2025	18.64	1,895,400	18.91	19.00	18.55	0	0	0
09/07/2025	18.91	1,687,500	19.55	19.73	18.82	0	36,000	-0.8
08/07/2025	19.27	2,793,200	19.36	20.00	19.27	228,000	118,800	2.4
07/07/2025	19.09	1,510,800	18.91	19.36	18.55	250,100	12,000	5.0
04/07/2025	18.91	2,418,100	19.18	19.18	18.28	86,100	286,100	-4.2
03/07/2025	19.36	7,108,100	20.81	20.81	18.37	301,300	118,600	3.8
02/07/2025	20.27	4,402,700	19.55	20.63	19.18	23,800	498,400	-10.5
01/07/2025	19.46	3,207,800	18.73	19.73	18.37	277,300	70,100	4.4
30/06/2025	18.73	938,500	18.82	19.18	18.64	6,500	89,000	-1.7
27/06/2025	18.64	2,268,700	18.46	19.00	18.28	232,800	12,500	4.5
26/06/2025	18.46	1,785,500	18.37	18.64	18.28	234,300	121,300	2.3
25/06/2025	18.37	2,233,400	18.28	18.55	18.10	271,800	183,200	1.8
24/06/2025	18.28	3,476,500	17.65	18.64	17.65	628,700	38,000	12.0
23/06/2025	17.65	2,597,200	17.19	17.74	16.92	97,400	100,000	-0.0
20/06/2025	17.19	1,909,300	16.74	17.19	16.47	168,600	96,600	1.4
19/06/2025	16.74	648,900	16.47	16.83	16.47	37,100	33,100	0.1
18/06/2025	16.74	687,300	17.01	17.19	16.65	0	113,200	-2.1
17/06/2025	17.10	737,400	16.83	17.10	16.83	53,600	14,100	0.7
16/06/2025	16.83	623,700	16.56	16.83	16.47	30,800	0	0.6
13/06/2025	16.65	1,134,700	16.83	16.83	16.29	6,800	7,300	-0.0
12/06/2025	16.83	1,139,200	16.56	17.01	16.47	123,600	29,500	1.7
11/06/2025	16.47	485,500	16.83	16.83	16.29	7,700	68,200	-1.1
10/06/2025	16.56	495,300	16.65	16.83	16.56	15,000	15,900	-0.0
09/06/2025	16.65	1,208,800	17.19	17.19	16.65	0	129,100	-2.4
06/06/2025	17.19	1,113,800	17.37	17.92	17.19	139,300	140,700	-0.0
05/06/2025	17.37	720,900	17.37	17.37	17.10	1,600	101,000	-1.9
04/06/2025	17.37	1,296,500	17.28	17.46	16.92	130,200	10,400	2.3
03/06/2025	17.28	987,900	17.10	17.46	17.01	52,800	24,800	0.5
02/06/2025	17.10	1,197,700	17.37	17.65	16.92	42,700	139,100	-1.8
30/05/2025	17.37	670,500	17.65	17.65	17.28	59,800	28,600	0.6
29/05/2025	17.65	1,222,000	17.28	17.74	17.28	90,900	88,400	0.0
28/05/2025	17.28	1,212,700	17.83	18.01	17.19	2,100	28,100	-0.5
27/05/2025	17.65	2,874,700	16.83	17.92	16.83	5,200	62,600	-1.1
26/05/2025	16.65	1,943,900	15.20	16.65	15.20	100,800	9,200	1.6
23/05/2025	15.20	287,200	15.38	15.56	15.20	3,600	65,100	-1.0
22/05/2025	15.38	425,100	15.29	15.56	15.20	700	37,500	-0.6
21/05/2025	15.29	578,000	15.47	15.56	15.11	8,500	23,000	-0.2
20/05/2025	15.38	756,700	15.56	15.56	15.11	0	101,500	-1.7
19/05/2025	15.38	445,000	15.47	15.65	15.29	62,900	9,600	0.9

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-2.80	-14.07%	12,323,600	-187,617	0	16.60 20 17.30
2 tháng (2026-05-29)	-1.80	-9.52%	23,075,700	-299,133	0	16.60 20 17.30
3 tháng (2026-04-29)	-3.41	-16.61%	38,372,000	-281,870	0	16.60 21 17.30
6 tháng (2026-01-29)	-3.41	-16.61%	182,373,600	6,815,431	170.5	16.60 26.17 17.30
12 tháng (2025-08-04)	-1.54	-8.27%	321,727,300	8,711,231	209.2	16.60 26.17 17.30
24 tháng (2024-08-07)	-3.54	-17.16%	740,173,581	4,090,240	101.8	12.64 26.17 17.30
36 tháng (2023-08-14)	2.41	16.37%	1,335,819,765	2,391,734	62.0	12.64 26.17 17.30
60 tháng (2021-08-23)	2.39	16.25%	2,543,084,286	11,165,884	85.3	6.35 26.17 17.30

CTCP Đầu tư và Thương mại TNG (tng)

THỐNG KÊ GIAO DỊCH