Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
29/04/2026	19.37	1,238,200	19.28	19.37	18.91	56,600	14,300	0.9
28/04/2026	19.37	576,100	19.74	19.83	19.37	106,000	12,900	2.0
24/04/2026	19.74	1,396,700	19.83	20.01	19.28	212,900	10,500	4.3
23/04/2026	19.83	2,081,200	20.38	20.38	19.55	6,900	197,200	-4.1
22/04/2026	20.38	1,660,000	20.29	20.66	19.83	60,900	58,700	0.1
21/04/2026	20.38	2,093,000	21.21	21.30	20.29	36,300	29,700	0.2
20/04/2026	21.12	870,100	21.12	21.30	20.94	250,000	38,000	4.8
17/04/2026	21.12	667,300	21.12	21.12	20.84	0	16,500	-0.4
16/04/2026	21.12	890,100	21.12	21.21	20.75	8,500	114,300	-2.4
15/04/2026	21.12	1,554,900	21.30	21.58	20.75	52,100	3,100	1.1
14/04/2026	21.30	1,094,300	21.12	21.58	21.03	35,400	54,300	-0.4
13/04/2026	21.12	1,344,700	20.84	21.49	20.29	1,300	84,900	-1.9
10/04/2026	20.94	1,150,400	21.30	21.49	20.84	400	200,900	-4.6
09/04/2026	21.21	1,560,100	22.04	22.04	20.84	18,000	18,200	0.0
08/04/2026	21.86	2,547,200	21.58	22.04	21.21	4,300	11,300	-0.2
07/04/2026	20.94	1,146,500	20.57	21.12	20.01	338,400	135,300	4.6
06/04/2026	20.47	2,351,700	20.75	21.03	19.83	100,000	137,500	-0.8
03/04/2026	20.84	3,246,600	22.23	22.23	20.57	300	190,700	-4.5
02/04/2026	22.13	2,709,100	22.23	22.50	21.21	110,200	221,200	-2.7
01/04/2026	22.23	7,842,600	24.53	25.82	21.95	319,500	181,100	3.2
31/03/2026	24.35	2,640,700	23.98	24.62	23.79	221,100	94,800	3.3
30/03/2026	23.70	2,055,500	23.61	24.35	23.06	49,600	72,300	-0.6
27/03/2026	23.70	1,901,800	23.98	24.07	23.43	0	178,300	-4.6
26/03/2026	23.98	4,153,000	22.50	24.35	21.77	297,000	325,500	-1.1
25/03/2026	22.41	1,715,300	21.58	22.41	21.58	122,900	140,300	-0.4
24/03/2026	21.40	1,387,300	21.49	21.67	21.03	217,200	46,400	3.9
23/03/2026	20.94	1,996,600	22.60	22.60	20.47	312,200	197,600	2.5
20/03/2026	22.60	1,575,700	22.50	23.06	22.23	105,800	48,800	1.4
19/03/2026	22.50	1,733,900	22.13	22.69	21.49	406,300	64,400	8.3
18/03/2026	22.13	1,339,700	22.78	22.87	21.86	34,900	20,100	0.4
17/03/2026	22.78	1,732,800	22.60	23.24	22.32	291,400	61,100	5.7
16/03/2026	22.41	2,151,300	22.87	23.06	21.40	471,300	268,000	4.9
13/03/2026	22.87	2,743,500	22.96	23.06	22.23	389,600	741,500	-8.6
12/03/2026	22.96	2,306,700	22.87	23.70	22.04	443,600	525,400	-2.0
11/03/2026	22.87	3,378,800	20.75	22.87	20.66	289,800	274,900	0.5
10/03/2026	20.84	3,358,100	19.55	21.30	19.55	526,800	280,800	5.4
09/03/2026	20.29	1,920,600	22.04	22.04	20.29	161,900	209,400	-1.0
06/03/2026	22.50	2,318,700	23.43	23.43	21.95	411,300	99,400	7.6
05/03/2026	23.43	2,531,800	24.72	24.90	23.15	625,100	181,400	11.4
04/03/2026	24.72	6,023,200	23.98	24.72	21.95	1,472,100	127,500	34.4
03/03/2026	23.98	4,903,200	23.52	24.81	22.69	1,015,300	7,100	26.3
02/03/2026	23.52	5,275,300	23.24	24.90	22.13	889,200	315,100	15.0
27/02/2026	23.52	4,704,500	22.32	23.98	21.86	763,800	311,400	11.0
26/02/2026	22.32	1,714,100	21.86	22.41	20.75	308,500	64,100	5.9
25/02/2026	22.32	4,023,400	21.40	22.60	20.75	969,700	144,900	19.7
24/02/2026	21.21	1,783,600	21.21	21.77	20.47	83,300	121,200	-0.9
23/02/2026	21.21	1,863,900	21.03	21.67	20.66	67,500	396,000	-7.6
13/02/2026	20.84	1,721,500	20.47	21.03	20.47	115,700	122,900	-0.2
12/02/2026	20.47	1,592,100	21.03	21.03	20.47	22,900	124,000	-2.3
11/02/2026	20.66	2,724,800	19.55	20.84	19.37	10,400	303,800	-6.5
10/02/2026	19.55	1,944,800	20.11	20.38	18.91	386,200	137,700	5.1
09/02/2026	20.11	1,410,300	19.55	20.38	19.37	133,400	109,500	0.5
06/02/2026	19.55	4,323,500	19.09	20.84	19.09	626,400	375,600	5.2
05/02/2026	21.12	4,276,900	20.84	21.30	20.29	429,700	378,200	1.1
04/02/2026	20.84	2,678,500	20.66	21.40	20.20	190,800	197,200	-0.2
03/02/2026	20.66	2,641,400	20.84	21.03	20.20	386,500	210,100	3.9
02/02/2026	20.84	4,872,100	19.09	20.94	19.09	418,800	334,000	1.5
30/01/2026	19.18	1,424,400	19.46	19.83	19.18	163,300	44,900	2.5
29/01/2026	19.37	4,375,700	17.80	19.55	17.80	176,400	367,900	-3.9
28/01/2026	17.80	579,600	17.80	17.80	17.62	135,500	40,000	1.8
27/01/2026	17.62	377,800	17.34	17.89	17.34	6,700	31,600	-0.5
26/01/2026	17.34	1,841,500	18.17	18.17	17.34	310,800	110,000	3.8
23/01/2026: Cổ tức tiền mặt tỉ lệ: 5%
23/01/2026	18.17	1,556,500	18.91	18.91	16.88	105,500	258,000	-3.0
22/01/2026	18.35	1,331,400	18.17	18.71	18.17	209,600	12,700	4.0
21/01/2026	18.17	1,507,600	18.71	18.71	18.08	124,400	141,800	-0.4
20/01/2026	18.62	2,465,700	18.53	18.89	18.44	431,700	328,300	2.2
19/01/2026	18.35	1,345,600	18.71	19.25	18.17	5,400	120,700	-2.4
16/01/2026	18.62	2,555,100	18.53	19.16	18.44	505,000	42,700	9.7
15/01/2026	18.53	1,326,500	18.62	18.89	18.44	64,700	4,700	1.2
14/01/2026	18.71	4,993,700	17.27	18.98	17.27	145,600	174,800	-0.7
13/01/2026	17.27	1,062,900	17.27	17.45	17.00	225,000	21,400	3.9

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 (2026-09-04)	0	0%	5,765,300	-456,182	-3.4	16 18.10 18.10
2 tháng (2026-08-05)	-0.59	-3.43%	12,882,600	-412,682	-2.8	16 18.10 18.10
3 tháng (2026-07-06)	-1.25	-7%	24,642,200	-1,152,482	-15.7	15.68 18.10 18.10
6 tháng (2026-04-07)	-4.34	-20.71%	77,823,400	-491,582	-2.2	15.68 21.86 18.10
12 tháng (2025-10-09)	-0.31	-1.81%	277,238,800	6,844,018	171.9	15.68 24.72 18.10
24 tháng (2024-10-14)	-2.79	-14.39%	642,479,596	8,520,142	204.5	11.94 24.72 18.10
36 tháng (2023-10-20)	2.87	20.94%	1,216,837,576	7,081,828	146.6	10.47 24.72 18.10
60 tháng (2021-11-01)	-1.07	-6.04%	2,381,483,267	16,172,430	220.4	6 24.72 18.10

CTCP Đầu tư và Thương mại TNG (tng)

THỐNG KÊ GIAO DỊCH