Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	19.40	605,300	19.70	19.70	19.40	300	257,600	0
17/06/2026	19.60	1,370,400	19.10	19.80	19.10	48,000	293,800	0
16/06/2026	19.10	475,600	19	19.20	18.80	47,300	58,500	0
15/06/2026	19.10	276,200	19.30	19.30	19	600	18,000	0
12/06/2026	18.90	220,300	19	19.10	18.90	0	2,300	0
11/06/2026	19	323,200	19.10	19.30	18.90	400	98,100	0
10/06/2026	19.20	629,800	18.70	19.20	18.60	60,200	29,100	0
09/06/2026	18.70	144,300	18.70	18.90	18.70	0	6,100	0
08/06/2026	18.70	284,400	19.10	19.10	18.70	4,500	20,300	0
05/06/2026	19.10	330,400	18.90	19.10	18.80	150,500	31,000	0
04/06/2026	18.90	346,900	18.70	18.90	18.60	57,500	50,036	0
03/06/2026	18.70	281,600	18.60	18.80	18.50	55,200	14,800	0
02/06/2026	18.60	863,600	18.90	19	18.50	100,900	28,100	0
01/06/2026	18.90	270,400	18.80	19.20	18.80	14,000	52,500	0
29/05/2026	18.90	222,700	19.10	19.10	18.90	0	37,400	0
28/05/2026	19.10	295,800	19.20	19.30	19	1,000	13,700	0
27/05/2026	19.20	316,900	19.40	19.50	19.10	4,300	33,700	0
26/05/2026	19.40	538,400	19.40	19.40	19.10	100,000	193,594	0
25/05/2026	19.20	453,000	19	19.40	19	3,800	86,900	0
22/05/2026	18.90	686,700	18.90	19	18.60	158,500	25,300	0
21/05/2026	18.90	337,600	19	19.20	18.70	800	18,300	0
20/05/2026	19	1,216,600	19.30	19.40	18.40	168,505	29,800	0
19/05/2026	19.30	834,000	19.40	19.70	19.20	103,902	122,300	0
18/05/2026	19.30	472,800	19	19.40	18.80	26,900	29,000	0
15/05/2026	19.40	836,400	19.70	19.70	19.20	150,307	194,600	0
14/05/2026	19.60	460,800	19.80	20	19.60	70,001	37,400	0
13/05/2026	19.80	900,700	19.50	20.20	19.20	68,127	14,200	0
12/05/2026	19.30	1,245,400	19.20	19.70	18.40	231,200	130,800	0
11/05/2026	19.60	1,837,100	20.40	20.50	19.40	80,800	228,000	0
08/05/2026	20.40	1,107,900	20.90	20.90	20.30	207,200	65,200	0
07/05/2026	20.90	582,700	21.10	21.10	20.60	1,000	188,108	0
06/05/2026: Cổ tức tiền mặt tỉ lệ: 5%
06/05/2026	21	462,400	21	21.10	20.60	50,000	837	0
05/05/2026	20.80	455,900	20.90	20.90	20.31	200	900	0
04/05/2026	20.80	1,017,000	20.51	20.90	20.41	30,000	68,940	0
29/04/2026	20.51	1,238,200	20.41	20.51	20.02	56,600	14,300	0
28/04/2026	20.51	576,100	20.90	21.00	20.51	106,000	12,900	0
24/04/2026	20.90	1,396,700	21.00	21.19	20.41	212,900	10,500	0
23/04/2026	21.00	2,081,200	21.58	21.58	20.70	6,942	197,200	0
22/04/2026	21.58	1,660,000	21.48	21.87	21.00	60,980	58,700	0
21/04/2026	21.58	2,093,000	22.46	22.56	21.48	36,300	29,700	0
20/04/2026	22.36	870,100	22.36	22.56	22.17	250,064	38,000	0
17/04/2026	22.36	667,300	22.36	22.36	22.07	0	16,580	0
16/04/2026	22.36	890,100	22.36	22.46	21.97	8,500	114,300	0
15/04/2026	22.36	1,554,900	22.56	22.85	21.97	52,105	3,120	0
14/04/2026	22.56	1,094,300	22.36	22.85	22.26	35,400	54,300	0
13/04/2026	22.36	1,344,700	22.07	22.75	21.48	1,310	84,900	0
10/04/2026	22.17	1,150,400	22.56	22.75	22.07	400	200,900	0
09/04/2026	22.46	1,560,100	23.34	23.34	22.07	18,000	18,200	0
08/04/2026	23.14	2,547,200	22.85	23.34	22.46	4,300	11,300	0
07/04/2026	22.17	1,146,500	21.78	22.36	21.19	338,400	135,300	-0.8
06/04/2026	21.68	2,351,700	21.97	22.26	21.00	300	190,700	-4.5
03/04/2026	22.07	3,246,600	23.53	23.53	21.78	1,472,100	127,500	34.4
02/04/2026	23.44	2,709,100	23.53	23.83	22.46	190,800	197,200	-0.2
01/04/2026	23.53	7,842,600	25.98	27.34	23.24	37,800	5,300	0.6
31/03/2026	25.78	2,640,700	25.39	26.07	25.19	221,100	94,800	3.3
30/03/2026	25.10	2,055,500	25.00	25.78	24.41	0	178,300	-4.6
27/03/2026	25.10	1,901,800	25.39	25.49	24.80	0	178,300	-4.6
26/03/2026	25.39	4,153,000	23.83	25.78	23.05	297,000	325,500	-1.1
25/03/2026	23.73	1,715,300	22.85	23.73	22.85	217,200	46,400	3.9
24/03/2026	22.66	1,387,300	22.75	22.95	22.26	217,200	46,400	3.9
23/03/2026	22.17	1,996,600	23.92	23.92	21.68	312,200	197,600	2.5
20/03/2026	23.92	1,575,700	23.83	24.41	23.53	406,300	64,400	8.3
19/03/2026	23.83	1,733,900	23.44	24.02	22.75	406,300	64,400	8.3
18/03/2026	23.44	1,339,700	24.12	24.22	23.14	291,400	61,100	5.7
17/03/2026	24.12	1,732,800	23.92	24.61	23.63	471,300	268,000	4.9
16/03/2026	23.73	2,151,300	24.22	24.41	22.66	389,600	741,500	-8.6
13/03/2026	24.22	2,743,500	24.32	24.41	23.53	443,600	525,400	-2.0
12/03/2026	24.32	2,306,700	24.22	25.10	23.34	289,800	274,900	0.5
11/03/2026	24.22	3,378,800	21.97	24.22	21.87	526,800	280,800	5.4
10/03/2026	22.07	3,358,100	20.70	22.56	20.70	161,900	209,400	-1.0
09/03/2026	21.48	1,920,600	23.34	23.34	21.48	161,900	209,400	-1.0
06/03/2026	23.83	2,318,700	24.80	24.80	23.24	625,100	181,400	11.4
05/03/2026	24.80	2,531,800	26.17	26.37	24.51	1,472,100	127,500	34.4
04/03/2026	26.17	6,023,200	25.39	26.17	23.24	1,015,300	7,100	26.3
03/03/2026	25.39	4,903,200	24.90	26.27	24.02	889,200	315,100	15.0
02/03/2026	24.90	5,275,300	24.61	26.37	23.44	386,500	210,100	3.9
27/02/2026	24.90	4,704,500	23.63	25.39	23.14	308,500	64,100	5.9
26/02/2026	23.63	1,714,100	23.14	23.73	21.97	969,700	144,900	19.7
25/02/2026	23.63	4,023,400	22.66	23.92	21.97	83,300	121,200	-0.9
24/02/2026	22.46	1,783,600	22.46	23.05	21.68	67,500	396,000	-7.6
23/02/2026	22.46	1,863,900	22.26	22.95	21.87	115,700	122,900	-0.2
13/02/2026	22.07	1,721,500	21.68	22.26	21.68	22,900	124,000	-2.3
12/02/2026	21.68	1,592,100	22.26	22.26	21.68	10,400	303,800	-6.5
11/02/2026	21.87	2,724,800	20.70	22.07	20.51	386,200	137,700	5.1
10/02/2026	20.70	1,944,800	21.29	21.58	20.02	133,400	109,500	0.5
09/02/2026	21.29	1,410,300	20.70	21.58	20.51	626,400	375,600	5.2
06/02/2026	20.70	4,323,500	20.21	22.07	20.21	429,700	378,200	1.1
05/02/2026	22.36	4,276,900	22.07	22.56	21.48	429,700	378,200	1.1
04/02/2026	22.07	2,678,500	21.87	22.66	21.39	386,500	210,100	3.9
03/02/2026	21.87	2,641,400	22.07	22.26	21.39	418,800	334,000	1.5
02/02/2026	22.07	4,872,100	20.21	22.17	20.21	418,800	334,000	1.5
30/01/2026	20.31	1,424,400	20.60	21.00	20.31	176,400	367,900	-3.9
29/01/2026	20.51	4,375,700	18.85	20.70	18.85	135,500	40,000	1.8
28/01/2026	18.85	579,600	18.85	18.85	18.65	6,700	31,600	-0.5
27/01/2026	18.65	377,800	18.36	18.94	18.36	310,800	110,000	3.8
26/01/2026	18.36	1,841,500	19.24	19.24	18.36	105,500	258,000	-3.0
23/01/2026: Cổ tức tiền mặt tỉ lệ: 5%
23/01/2026	19.24	1,556,500	20.02	20.02	17.87	209,600	12,700	4.0
22/01/2026	19.43	1,331,400	19.24	19.81	19.24	124,400	141,800	-0.4
21/01/2026	19.24	1,507,600	19.81	19.81	19.15	431,700	328,300	2.2
20/01/2026	19.72	2,465,700	19.62	20.00	19.53	5,400	120,700	-2.4

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 (2026-05-19)	0.30	1.55%	10,718,800	-183,723	0	18.60 19.60 19.40
2 tháng (2026-04-20)	-2.76	-12.35%	30,013,200	142,513	0	18.60 22.36 19.40
3 tháng (2026-03-20)	-4.32	-18.08%	75,544,600	1,681,628	41.2	18.60 25.78 19.40
6 tháng (2025-12-22)	2.26	13.05%	196,738,200	8,391,328	200.0	16.77 26.17 19.40
12 tháng (2025-06-23)	1.95	11.08%	375,500,900	9,569,228	224.0	16.77 26.17 19.40
24 tháng (2024-06-28)	-0.28	-1.39%	807,409,162	5,433,268	132.1	12.64 26.17 19.40
36 tháng (2023-07-04)	5.42	38.22%	1,371,377,271	4,996,947	114.3	12.64 26.17 19.40
60 tháng (2021-07-14)	9.47	93.56%	2,605,717,038	11,208,856	83.8	6.35 26.17 19.40

CTCP Đầu tư và Thương mại TNG (tng)

THỐNG KÊ GIAO DỊCH