Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	19.10	377,800	18.80	19.40	18.80	6,700	31,600	3.8
26/01/2026	18.80	1,841,500	19.70	19.70	18.80	105,500	258,000	-3.0
23/01/2026	19.70	1,556,500	20.50	20.50	18.30	209,600	12,700	4.0
22/01/2026	20.40	1,331,400	20.20	20.80	20.20	124,400	141,800	-0.4
21/01/2026	20.20	1,507,600	20.80	20.80	20.10	431,700	328,300	2.2
20/01/2026	20.70	2,465,700	20.60	21	20.50	5,400	120,700	-2.4
19/01/2026	20.40	1,345,600	20.80	21.40	20.20	505,000	42,700	9.7
16/01/2026	20.70	2,555,100	20.60	21.30	20.50	64,700	4,700	1.2
15/01/2026	20.60	1,326,500	20.70	21	20.50	145,600	174,800	-0.7
14/01/2026	20.80	4,993,700	19.20	21.10	19.20	225,000	21,400	3.9
13/01/2026	19.20	1,062,900	19.20	19.40	18.90	2,000	29,400	-0.5
12/01/2026	19.40	1,118,000	19.20	19.80	19.10	356,700	51,400	5.8
09/01/2026	19.20	2,463,100	18.60	19.30	18.40	343,200	85,200	4.8
08/01/2026	18.40	780,400	18.30	18.80	18.30	29,100	0	0.5
07/01/2026	18.60	690,000	18.40	18.60	18.30	522,900	145,100	7.0
06/01/2026	18.40	912,700	17.90	18.50	17.70	7,000	141,600	-2.4
05/01/2026	17.80	344,300	18.20	18.20	17.80	37,800	5,300	0.6
31/12/2025	18.20	127,700	18.20	18.40	18.10	122,400	6,200	2.1
30/12/2025	18.30	348,500	18.50	18.50	18.10	122,400	6,200	2.1
29/12/2025	18.50	743,900	17.70	18.50	17.60	506,300	21,900	9.0
26/12/2025	17.60	949,400	17.80	17.90	17.40	10,100	464,600	-8.0
25/12/2025	17.80	552,600	18.10	18.10	17.70	10,200	102,300	-1.7
24/12/2025	18	285,200	18.10	18.20	18	400	50,700	-0.9
23/12/2025	18.10	540,200	18.20	18.30	18	10,600	137,200	-2.3
22/12/2025	18.20	600,600	18.10	18.40	18	30,400	274,400	-4.4
19/12/2025	18.10	386,500	18.20	18.30	18	20,300	26,300	-0.1
18/12/2025	18.20	332,800	18.30	18.30	18.10	0	29,000	-0.5
17/12/2025	18.30	197,500	18.40	18.40	18.20	12,800	35,000	-0.4
16/12/2025	18.40	619,100	18	18.40	17.80	17,000	74,500	-1.0
15/12/2025	17.90	512,600	18	18.20	17.90	700	100,000	-1.8
12/12/2025	18	998,600	18.40	18.60	18	500	173,600	-3.2
11/12/2025	18.50	395,000	18.70	18.70	18.40	1,600	15,900	-0.3
10/12/2025	18.50	249,000	18.60	18.70	18.50	7,700	51,700	-0.8
09/12/2025	18.50	1,131,900	18.80	18.90	18.30	20,900	255,400	-4.3
08/12/2025	18.80	552,100	19	19.20	18.80	33,500	221,700	-3.6
05/12/2025	19	528,200	19.40	19.60	19	32,300	78,300	-0.9
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

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 (2025-12-29)	0.30	1.62%	27,515,100	2,269,300	43.5	17.80 20.80 19.10
2 tháng (2025-11-28)	-0.50	-2.59%	40,377,800	389,300	9.3	17.60 20.80 19.10
3 tháng (2025-10-29)	0.01	0.04%	63,357,100	430,200	10.0	17.60 20.80 19.10
6 tháng (2025-07-31)	-1.43	-7.09%	141,939,900	1,854,400	38.1	17.60 21.28 19.10
12 tháng (2025-02-03)	-3.20	-14.54%	313,700,312	2,084,847	56.7	13.27 22.09 19.10
24 tháng (2024-02-07)	2.27	13.72%	894,448,359	-2,748,445	-74.5	13.27 24.90 19.10
36 tháng (2023-02-13)	7.37	64.53%	1,409,920,739	7,856,479	124.7	11.43 24.90 19.10
60 tháng (2021-02-22)	6.60	54.14%	2,669,532,697	3,435,189	-107.1	6.67 26.02 19.10

CTCP Đầu tư và Thương mại TNG (tng)

THỐNG KÊ GIAO DỊCH