Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	16.50	217,000	16.30	16.70	16.20	27,400	8,700	0
17/09/2026	16.20	276,100	16.10	16.50	16.10	36,100	1,100	0
16/09/2026	16.10	142,600	16.30	16.30	16.10	0	8,800	0.0
15/09/2026	16.30	229,800	16	16.30	16	11,900	12,100	-0.0
14/09/2026	16	238,000	16.10	16.30	16	2,100	900	0.0
11/09/2026	16.10	316,600	16.50	16.60	16.10	4,500	13,400	-0.1
10/09/2026	16.50	181,300	16.60	16.70	16.50	1,000	0	0.0
09/09/2026	16.50	243,100	16.70	16.70	16.50	300	4,700	-0.1
08/09/2026	16.70	214,800	16.60	16.80	16.50	4,000	44,800	-0.7
07/09/2026	16.60	337,200	16.60	16.80	16.50	300	8,100	-0.1
04/09/2026	16.60	192,000	16.70	16.90	16.60	0	11,600	-0.2
03/09/2026	16.70	260,700	16.90	16.90	16.70	7,200	13,400	-0.1
02/09/2026	21.80	1,410,300	21.20	22.10	21	133,400	109,500	0.5
01/09/2026	19.20	2,463,100	18.60	19.30	18.40	356,700	51,400	5.8
31/08/2026	16	238,000	16.10	16.30	16	2,100	900	0.0
28/08/2026	16.90	386,600	17	17	16.80	50,000	61,500	-0.2
27/08/2026	17	199,200	17	17.10	16.80	500	33,700	-0.6
26/08/2026	17	354,900	16	17.30	16	20,300	58,500	-0.7
25/08/2026	17.20	1,014,200	17.10	17.40	17	207,400	31,600	3.0
24/08/2026	17.10	413,700	17.10	17.20	16.90	63,400	1,300	1.1
21/08/2026	16.90	622,200	16.70	16.90	16.60	147,200	12,800	2.3
20/08/2026	16.60	517,900	16.90	16.90	16.50	7,700	1,800	0.1
19/08/2026	16.90	214,500	16.80	16.90	16.70	4,000	20,900	-0.3
18/08/2026	16.80	395,000	17.10	17.20	16.80	0	42,700	-0.7
17/08/2026	17.10	131,900	17.10	17.30	17	1,400	29,700	-0.5
14/08/2026	17.10	611,200	17.30	17.70	17.10	13,400	81,700	-1.2
13/08/2026	17.30	274,000	17.10	17.40	17.10	45,400	8,300	0.6
12/08/2026	17.10	303,300	17.30	17.40	17.10	26,000	12,200	0.2
11/08/2026	17.30	169,500	17	17.40	17	2,800	8,600	-0.1
10/08/2026	17.20	222,200	17	17.30	17	500	17,000	-0.3
07/08/2026: Cổ tức tiền mặt tỉ lệ: 10%
07/08/2026	17	280,500	17.40	17.40	17	7,800	68,900	-1.0
06/08/2026	17.00	354,300	17.19	17.19	16.91	0	24,500	-0.4
05/08/2026	17.19	391,500	17.28	17.38	17.00	3,900	36,300	-0.6
04/08/2026	17.19	345,500	17.66	17.66	17.09	9,200	115,400	-1.9
03/08/2026	17.28	362,100	16.81	17.94	16.81	0	96,000	-1.7
31/07/2026	16.91	481,100	16.62	17.09	16.62	0	62,700	-1.1
30/07/2026	16.62	274,100	16.34	16.81	16.34	0	14,600	-0.3
29/07/2026	16.34	190,200	16.53	16.53	16.15	9,400	5,500	0.1
28/07/2026	16.34	369,200	14.64	16.53	14.64	34,800	9,100	0.4
27/07/2026	16.15	497,700	16.53	16.81	16.15	40,900	61,700	-0.4
24/07/2026	16.53	1,017,400	16.06	16.62	15.87	343,100	61,000	4.9
23/07/2026	15.96	562,200	15.11	16.06	14.26	119,900	15,400	1.7
22/07/2026	15.68	1,102,100	15.96	16.15	15.49	83,300	612,400	-8.8
21/07/2026	15.96	651,200	16.06	16.06	15.77	8,800	190,300	-3.1
20/07/2026	15.87	892,000	16.43	16.62	15.87	1,500	4,100	-0.0
17/07/2026	16.43	333,400	16.81	16.81	16.43	0	36,900	-0.6
16/07/2026	16.81	992,900	17.00	17.00	16.15	149,300	29,800	2.1
15/07/2026	16.91	380,000	17.28	17.38	16.91	0	86,000	-1.6
14/07/2026	17.19	407,700	17.19	17.38	17.09	105,700	54,000	0.9
13/07/2026	17.19	728,000	17.47	17.57	17.00	51,800	114,600	-1.2
10/07/2026	17.57	325,000	17.57	17.76	16.15	0	63,900	-1.2
09/07/2026	17.66	324,900	17.66	17.85	17.57	0	47,500	-0.9
08/07/2026	17.66	518,400	17.66	17.85	17.66	70,800	47,500	0.4
07/07/2026	17.66	381,800	17.66	18.04	16.34	40,000	44,200	-0.1
06/07/2026	17.85	622,700	18.32	18.32	17.76	26,200	61,900	-0.7
03/07/2026	18.32	532,400	18.51	18.61	18.23	22,700	44,000	-0.4
02/07/2026	20.02	4,323,500	19.55	21.34	19.55	626,400	375,600	5.2
01/07/2026	18.61	329,500	18.89	18.89	18.61	25,100	51,700	-0.5
30/06/2026	18.89	624,700	18.79	18.89	18.61	217,400	54,900	3.2
29/06/2026	18.79	690,100	18.70	18.89	18.42	248,800	4,800	4.8
26/06/2026	18.70	491,600	18.70	18.79	18.32	160,900	133,200	0.6
25/06/2026	18.70	1,242,900	18.51	19.17	18.51	103,200	116,100	-0.3
24/06/2026	18.51	541,500	18.51	18.61	18.23	190,500	8,000	3.6
23/06/2026	18.51	870,400	18.32	18.79	18.23	270,100	53,100	4.2
22/06/2026	18.42	437,500	18.23	18.42	18.04	52,100	66,600	-0.3
19/06/2026	18.23	523,100	18.32	18.42	18.13	2,000	55,100	-1.0
18/06/2026	18.32	605,300	18.61	18.61	18.32	300	257,600	-5.0
17/06/2026	18.51	1,370,400	18.04	18.70	18.04	48,000	293,800	-4.8
16/06/2026	18.04	475,600	17.94	18.13	17.76	47,300	58,500	-0.2
15/06/2026	18.04	276,200	18.23	18.23	17.94	600	18,000	-0.3
12/06/2026	17.85	220,300	17.94	18.04	17.85	0	2,300	-0.0
11/06/2026	17.94	323,200	18.04	18.23	17.85	400	98,100	-1.9
10/06/2026	18.13	629,800	17.66	18.13	17.57	60,200	29,100	0.6
09/06/2026	17.66	144,300	17.66	17.85	17.66	0	6,100	-0.1
08/06/2026	17.66	284,400	18.04	18.04	17.66	4,500	20,300	-0.3
05/06/2026	18.04	330,400	17.85	18.04	17.76	150,500	31,000	2.3
04/06/2026	17.85	346,900	17.66	17.85	17.57	57,500	50,000	0.1
03/06/2026	17.66	281,600	17.57	17.76	17.47	55,200	14,800	0.8
02/06/2026	17.57	863,600	17.85	17.94	17.47	100,900	28,100	1.4
01/06/2026	17.85	270,400	17.76	18.13	17.76	14,000	52,500	-0.7
29/05/2026	17.85	222,700	18.04	18.04	17.85	0	37,400	-0.7
28/05/2026	18.04	295,800	18.13	18.23	17.94	1,000	13,700	-0.2
27/05/2026	18.13	316,900	18.32	18.42	18.04	4,300	33,700	-0.6
26/05/2026	18.32	538,400	18.32	18.32	18.04	100,000	193,500	-1.8
25/05/2026	18.13	453,000	17.94	18.32	17.94	3,800	86,900	-1.6
22/05/2026	17.85	686,700	17.85	17.94	17.57	158,500	25,300	2.5
21/05/2026	17.85	337,600	17.94	18.13	17.66	800	18,300	-0.3
20/05/2026	17.94	1,216,600	18.23	18.32	17.38	168,500	29,800	2.6
19/05/2026	18.23	834,000	18.32	18.61	18.13	103,900	122,300	-0.4
18/05/2026	18.23	472,800	17.94	18.32	17.76	26,900	29,000	-0.0
15/05/2026	18.32	836,400	18.61	18.61	18.13	150,300	194,600	-0.9
14/05/2026	18.51	460,800	18.70	18.89	18.51	70,000	37,400	0.6
13/05/2026	18.70	900,700	18.42	19.08	18.13	68,100	14,200	1.0
12/05/2026	18.23	1,245,400	18.13	18.61	17.38	231,200	130,800	1.9
11/05/2026	18.51	1,837,100	19.27	19.36	18.32	80,800	228,000	-2.9
08/05/2026	19.27	1,107,900	19.74	19.74	19.17	207,200	65,200	2.9
07/05/2026	19.74	582,700	19.93	19.93	19.46	1,000	188,100	-3.9
06/05/2026: Cổ tức tiền mặt tỉ lệ: 5%
06/05/2026	19.83	462,400	19.83	19.93	19.46	50,000	800	1.0
05/05/2026	19.64	455,900	19.74	19.74	19.18	200	900	-0.0
04/05/2026	19.64	1,017,000	19.37	19.74	19.28	30,000	68,900	-0.8

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 (2026-08-19)	-0.70	-4.14%	10,466,800	557,300	9.7	16 21.80 16.50
2 tháng (2026-07-20)	0.33	2.10%	20,345,000	-268,700	-4.4	15.68 21.80 16.50
3 tháng (2026-06-22)	-2.22	-12.04%	35,443,900	598,000	13.0	15.68 21.80 16.50
6 tháng (2026-03-23)	-4.74	-22.62%	111,361,500	81,800	2.1	14.76 24.35 16.50
12 tháng (2025-09-23)	-1.32	-7.53%	286,028,800	7,263,600	174.3	14.76 24.72 16.50
24 tháng (2024-09-30)	-4.69	-22.47%	676,433,968	6,525,644	146.5	11.94 24.72 16.50
36 tháng (2023-10-04)	1.42	9.61%	1,285,061,873	6,180,318	117.4	10.47 24.72 16.50
60 tháng (2021-10-14)	-0.87	-5.09%	2,479,766,407	13,268,280	110.6	6 24.72 16.50

CTCP Đầu tư và Thương mại TNG (tng)

THỐNG KÊ GIAO DỊCH