Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	20	8,400	20.10	20.10	20	0	0	0
11/06/2026	20.10	11,400	20	20.10	20	100	0	0
10/06/2026	20.10	3,100	20.10	20.10	20	0	100	0
09/06/2026	20.10	3,500	20	20.10	19.90	1,100	900	0
08/06/2026	20.20	9,200	20.30	20.30	19.90	1,000	2,200	0
05/06/2026	20.30	7,300	20.10	20.30	20.10	1,000	0	0
04/06/2026	20.10	22,600	20.10	20.20	20	100	20,000	0
03/06/2026	20.20	18,000	20.10	20.20	20	300	10,500	0
02/06/2026	20.30	47,900	20.20	20.30	20	8,300	38,900	0
01/06/2026	20.30	48,500	20.20	20.40	20	6,400	26,400	0
29/05/2026	20.40	5,700	20.40	20.50	20.30	0	0	0
28/05/2026	20.30	4,300	20.40	20.40	20.30	1,000	0	0
27/05/2026	20.40	25,600	20.40	20.40	20.30	2,000	0	0
26/05/2026	20.50	11,900	20.50	20.50	20.40	0	0	0
25/05/2026	20.60	7,800	20.40	20.60	20.40	0	800	0
22/05/2026	20.50	16,600	20.50	20.50	20.10	0	0	0
21/05/2026	20.50	3,200	20.50	20.50	20.30	1,000	0	0
20/05/2026	20.50	22,800	20.50	20.60	20.10	300	0	0
19/05/2026	20.50	20,300	20.60	20.60	20.40	0	0	0
18/05/2026	20.60	2,100	20.50	20.60	20.50	0	0	0
15/05/2026	20.50	4,500	20.50	20.60	20.50	0	0	0
14/05/2026	20.50	27,400	20.50	20.50	20.20	100	0	0
13/05/2026	20.60	7,300	20.60	20.60	20.50	1,600	0	0
12/05/2026	20.50	17,100	20.60	20.70	20.50	0	0	0
11/05/2026	20.70	9,200	20.70	20.80	20.50	0	0	0
08/05/2026	20.70	14,000	20.60	20.80	20.60	0	0	0
07/05/2026	20.80	9,000	20.80	20.80	20.70	0	0	0
06/05/2026	20.80	12,600	20.80	21	20.80	0	0	0
05/05/2026	20.80	38,700	20.70	20.80	20.60	200	2,800	0
04/05/2026	20.80	16,000	20.60	20.80	20.60	1,000	1,000	0
29/04/2026	20.70	13,300	20.60	20.70	20.50	0	0	0
28/04/2026	20.70	15,300	20.60	20.70	20.50	0	200	0
24/04/2026	20.80	12,500	20.70	20.80	20.60	0	0	0
23/04/2026	20.80	5,000	20.80	20.80	20.50	0	0	0
22/04/2026	20.80	12,000	20.60	20.90	20.60	600	0	0
21/04/2026	20.70	30,800	20.70	20.70	20.70	0	0	0
20/04/2026	20.60	14,200	20.60	20.60	20.40	2,400	0	0
17/04/2026	20.50	30,500	20.70	20.70	20.50	200	0	0
16/04/2026	20.60	17,700	20.80	20.80	20.50	500	0	0
15/04/2026	20.70	18,600	20.80	20.80	20.60	300	0	0
14/04/2026	20.80	3,500	20.70	20.80	20.70	0	0	0
13/04/2026	20.70	4,800	20.90	20.90	20.70	900	0	0
10/04/2026	20.90	28,000	20.80	20.90	20.70	0	0	0
09/04/2026	20.80	11,300	20.90	20.90	20.70	400	0	0
08/04/2026	21	14,600	21	21.20	20.70	2,500	0	0
07/04/2026	20.90	14,100	20.90	20.90	20.60	100	0	0
06/04/2026	20.70	12,100	20.70	20.90	20.70	0	0	0
03/04/2026	20.70	16,600	20.60	20.80	20.60	8,800	0	0.2
02/04/2026	20.70	35,600	20.70	20.90	20.70	0	0	0
01/04/2026	20.80	20,600	20.90	21	20.80	0	0	0
31/03/2026	20.80	17,900	20.90	20.90	20.70	0	200	-0.0
30/03/2026	20.80	20,400	20.70	20.80	20.70	1,900	1,000	0.0
27/03/2026	20.80	31,800	20.70	20.80	20.50	1,900	1,000	0.0
26/03/2026	20.80	25,200	20.50	20.80	20.50	2,000	0	0.0
25/03/2026	20.50	39,500	20.60	20.60	20.50	300	0	0.0
24/03/2026	20.50	8,800	20.80	20.90	20.50	300	0	0.0
23/03/2026	20.60	36,000	20.70	20.90	20.10	0	700	-0.0
20/03/2026	20.70	12,000	20.70	20.80	20.70	2,000	0	0.0
19/03/2026	20.80	15,000	20.90	20.90	20.60	2,000	0	0.0
18/03/2026	20.90	17,900	20.80	20.90	20.60	4,400	0	0.1
17/03/2026	20.80	50,600	20.90	20.90	20.60	7,400	0	0.2
16/03/2026	20.90	9,700	20.80	20.90	20.80	1,300	0	0.0
13/03/2026	20.90	2,600	20.60	21	20.60	3,300	0	0.1
12/03/2026	20.90	27,800	20.80	20.90	20.40	0	0	0
11/03/2026	20.80	10,800	20.90	21	20.60	3,000	0	0.1
10/03/2026	20.70	9,300	20.80	20.90	20.40	20,900	2,700	0.4
09/03/2026	20.40	88,900	21.20	21.20	20	20,900	2,700	0.4
06/03/2026	21.20	1,300	21.30	21.40	20.80	23,000	8,900	0.3
05/03/2026	21.40	29,100	21	21.40	20.40	8,800	0	0.2
04/03/2026	21	50,700	20.90	21	20.40	15,100	0	0.3
03/03/2026	20.90	47,000	20.50	20.90	20.50	6,900	7,000	-0.0
02/03/2026	20.60	66,200	21.10	21.20	20.60	0	0	0
27/02/2026	21.20	13,600	21.30	21.30	21	1,100	700	0.0
26/02/2026	21.30	17,400	21.30	21.40	21.10	300	0	0.0
25/02/2026	21.30	29,100	21.10	21.30	21.10	5,000	300	0.1
24/02/2026	21.20	10,300	21	21.30	21	0	0	0
23/02/2026	21.10	34,100	21.40	21.40	21	0	0	0
13/02/2026	21.40	12,000	21.10	21.40	20.90	0	0	0
12/02/2026	21.10	18,400	23.50	23.50	21	0	1,600	-0.0
11/02/2026	21.40	35,100	20.50	21.40	19	0	200	-0.0
10/02/2026	21.10	18,000	21.50	21.50	21.10	2,000	0	0.0
09/02/2026	21.50	10,600	21.80	21.80	21.30	200	0	0.0
06/02/2026	21.40	63,200	21.30	21.70	21.30	31,200	1,900	0.6
05/02/2026	21.30	66,600	21.80	22	21.20	31,200	1,900	0.6
04/02/2026	21.30	89,000	21.20	22	21.10	0	0	0
03/02/2026	21	16,700	21.10	21.10	21	2,000	0	0.0
02/02/2026	21.10	31,200	21.10	21.30	21	2,000	0	0.0
30/01/2026	21.10	19,400	21.20	21.30	21	3,200	800	0.1
29/01/2026	21.10	19,100	21.20	21.70	20.90	900	0	0.0
28/01/2026	20.80	49,000	20.80	21	20.80	0	0	0
27/01/2026	20.80	11,100	20.70	21	20.70	900	0	0.0
26/01/2026	20.70	10,600	20.70	20.70	20.50	0	100	-0.0
23/01/2026	20.70	16,900	21.20	21.20	20.50	2,200	3,500	-0.0
22/01/2026	21.20	27,300	21.10	21.20	20.90	1,400	500	0.0
21/01/2026	21.10	8,100	21.10	21.30	21	2,100	0	0.0
20/01/2026	21.10	38,600	21.60	21.60	21	34,700	1,900	0.7
19/01/2026	21.60	57,900	22	22.50	21.30	1,400	700	0.0
16/01/2026	22	56,700	22	22.50	21.70	2,400	1,600	0.0
15/01/2026	21.80	89,400	20.80	21.90	20.80	200	100,000	-2.1
14/01/2026	20.80	178,100	20.70	21.20	20.60	800	0	0.0

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 (2026-05-13)	-0.50	-2.43%	331,000	-75,500	0	20 20.60 20
2 tháng (2026-04-13)	-0.60	-2.90%	625,800	-73,400	0	20 20.80 20
3 tháng (2026-03-16)	-0.80	-3.83%	1,063,500	-41,000	0.6	20 21 20
6 tháng (2025-12-15)	-0.20	-0.99%	2,793,600	-36,600	0.8	20 22 20
12 tháng (2025-06-17)	0.56	2.86%	5,715,000	-323,500	-5.6	19.36 22 20
24 tháng (2024-06-24)	0.59	3.05%	11,489,760	-1,048,067	-21.6	17.84 22.58 20
36 tháng (2023-06-28)	2.98	17.42%	17,378,689	-152,248	2.6	16.79 22.58 20
60 tháng (2021-07-08)	6.15	44.05%	49,710,772	-1,202,440	-41.6	12.34 27.06 20

Tổng Công ty cổ phần Tái Bảo hiểm Quốc gia Việt Nam (vnr)

THỐNG KÊ GIAO DỊCH