Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2025	21.55	6,800	21.74	21.93	21.27	0	0	0
28/11/2025	22.02	10,700	21.64	22.02	21.36	0	0	0
27/11/2025	21.74	8,500	22.40	22.40	21.46	1,300	0	0.0
26/11/2025	21.93	7,700	21.27	21.93	21.27	1,000	500	0.0
25/11/2025	21.27	9,000	22.21	22.31	21.27	700	1,000	-0.0
24/11/2025	22.02	15,700	22.59	22.59	21.83	100	300	-0.0
21/11/2025	22.12	39,300	21.74	22.68	21.46	2,000	3,100	-0.0
20/11/2025	21.27	11,500	21.36	21.46	21.27	0	0	0
19/11/2025	21.36	10,400	21.36	21.36	21.36	0	0	0
18/11/2025	21.27	14,400	21.27	21.36	21.27	700	0	0.0
17/11/2025	21.17	7,200	21.17	21.17	21.08	200	0	0.0
14/11/2025	21.17	10,000	21.36	21.36	21.08	0	0	0
13/11/2025	21.27	9,300	21.46	21.46	21.27	0	0	0
12/11/2025	21.27	20,300	21.08	21.27	19.28	0	0	0
11/11/2025	21.27	10,100	20.60	21.74	20.60	0	0	0
10/11/2025	20.51	14,700	20.79	20.98	20.51	0	0	0
07/11/2025	20.79	11,200	20.89	20.89	20.79	0	0	0
06/11/2025	21.17	22,300	20.51	21.74	20.51	3,300	0	0.1
05/11/2025	21.46	25,500	20.79	21.46	20.60	200	0	0.0
04/11/2025	21.27	14,500	21.93	21.93	20.79	0	200	-0.0
03/11/2025	21.93	103,200	20.23	22.12	19.94	1,800	400	0.0
31/10/2025	20.23	35,300	20.04	20.32	20.04	0	200	-0.0
30/10/2025	20.04	39,600	19.66	20.04	19.66	0	0	0
29/10/2025	19.66	104,100	19.19	20.32	19.19	200	100	0.0
28/10/2025	19.19	34,800	19.09	19.19	18.71	0	200	-0.0
27/10/2025	19.09	104,300	18.90	19.94	18.71	500	0	0.0
24/10/2025	18.71	12,000	18.62	18.71	18.62	0	0	0
23/10/2025	18.90	20,100	18.71	18.90	18.71	0	0	0
22/10/2025	18.53	31,600	18.71	18.71	18.53	0	0	0
21/10/2025	18.62	6,400	18.62	18.71	18.62	0	0	0
20/10/2025	18.62	27,000	18.62	18.81	18.62	0	100	-0.0
17/10/2025	18.62	5,200	18.62	18.62	18.62	0	0	0
16/10/2025	18.62	31,200	18.62	18.62	18.62	0	0	0
15/10/2025	18.53	8,000	18.71	18.71	18.53	0	0	0
14/10/2025	18.71	5,400	18.81	18.81	18.71	0	0	0
13/10/2025	18.81	23,000	18.81	18.81	18.62	0	0	0
10/10/2025	18.81	43,600	18.81	18.81	18.81	0	0	0
09/10/2025	18.71	10,000	18.81	19.00	18.71	0	0	0
08/10/2025	19.19	0	19.19	19.19	19.19	0	0	0
07/10/2025	19.19	11,500	19.09	19.19	19.00	300	300	-0
06/10/2025	19.09	5,700	19.47	19.47	19.00	0	0	0
03/10/2025	19.09	100	19.09	19.09	19.09	0	0	0
02/10/2025	18.90	1,000	18.90	18.90	18.90	0	0	0
01/10/2025	18.90	3,600	19.47	21.27	18.81	0	0	0
30/09/2025	19.38	6,000	18.90	19.38	18.90	0	0	0
29/09/2025	18.81	1,000	18.90	18.90	18.81	0	0	0
26/09/2025	19.47	200	19.47	19.47	19.47	0	0	0
25/09/2025	19.47	1,000	19.28	19.47	19.28	0	0	0
24/09/2025	19.28	2,500	18.90	19.28	18.90	500	0	0.0
23/09/2025	18.90	7,400	18.90	19.09	18.90	0	100	-0.0
22/09/2025	19.38	700	19.38	19.38	19.38	0	0	0
19/09/2025	19.47	0	19.47	19.47	19.47	0	0	0
18/09/2025	19.47	1,000	18.90	19.47	18.62	0	0	0
17/09/2025	19.47	0	19.47	19.47	19.47	0	0	0
16/09/2025	19.47	4,200	18.81	20.60	18.81	0	0	0
15/09/2025	18.81	4,300	18.81	18.81	18.81	0	0	0
12/09/2025	18.81	11,400	19.47	20.51	18.71	0	8,700	-0.2
11/09/2025	18.71	2,900	18.71	18.71	18.62	0	1,900	-0.0
10/09/2025	18.81	1,400	18.81	18.81	18.62	0	100	-0.0
09/09/2025	18.81	7,300	18.71	18.81	18.71	0	6,000	-0.1
08/09/2025	18.62	11,800	18.71	18.81	18.62	400	2,100	-0.0
05/09/2025	18.81	63,300	18.81	18.81	18.71	0	62,800	-1.2
04/09/2025	18.81	16,300	18.81	18.90	18.71	0	3,600	-0.1
03/09/2025	18.81	8,200	18.81	18.81	18.81	0	0	0
29/08/2025	18.81	11,400	18.81	18.81	18.81	0	0	0
28/08/2025	18.81	3,200	18.81	18.81	18.81	0	0	0
27/08/2025	18.81	6,700	18.90	18.90	18.81	0	0	0
26/08/2025	18.90	4,800	19.00	19.00	18.90	0	0	0
25/08/2025	19.38	5,700	18.90	19.38	18.90	1,000	0	0.0
22/08/2025	19.38	36,500	18.90	19.38	18.62	9,000	0	0.2
21/08/2025	18.90	6,100	18.90	18.90	18.90	1,600	0	0.0
20/08/2025	18.90	62,000	18.81	18.90	18.71	6,800	0	0.1
19/08/2025	18.71	7,400	18.81	18.81	18.71	1,400	1,800	-0.0
18/08/2025	18.71	7,400	20.32	20.32	18.71	1,000	0	0.0
15/08/2025	18.53	18,000	18.62	18.62	18.43	0	0	0
14/08/2025	18.62	15,900	18.53	18.62	18.53	0	0	0
13/08/2025	18.53	5,900	18.53	18.62	18.53	0	0	0
12/08/2025	18.53	5,400	18.53	18.53	18.53	0	0	0
11/08/2025	18.53	4,000	18.53	18.53	18.53	0	0	0
08/08/2025	18.62	5,000	18.62	18.62	18.62	0	0	0
07/08/2025	18.53	4,700	18.71	18.71	18.53	0	0	0
06/08/2025	18.53	8,300	18.81	18.81	18.53	0	1,000	-0.0
05/08/2025	18.53	1,800	18.53	18.81	18.53	0	100	-0.0
04/08/2025	18.53	8,100	18.43	18.53	18.43	0	0	0
01/08/2025	18.34	4,600	18.43	18.90	18.34	0	2,500	-0.0
31/07/2025	18.43	6,900	18.43	18.43	18.43	0	3,700	-0.1
30/07/2025	18.62	10,100	18.62	18.90	18.53	0	6,600	-0.1
29/07/2025: Cổ tức tiền mặt tỉ lệ: 4.5%
29/07/2025	18.53	7,100	18.90	18.90	18.53	300	1,700	-0.0
28/07/2025	18.57	16,900	18.67	20.24	18.39	2,300	7,500	-0.1
25/07/2025	18.48	17,000	18.48	18.57	18.39	0	3,300	-0.1
24/07/2025	18.39	4,800	18.48	18.48	18.39	0	0	0
23/07/2025	18.48	17,200	18.48	18.57	18.48	0	2,100	-0.0
22/07/2025	18.48	700	18.48	18.48	18.48	0	0	0
21/07/2025	18.48	4,500	18.39	18.48	18.39	0	0	0
18/07/2025	18.39	3,600	18.48	18.48	18.39	200	0	0.0
17/07/2025	18.48	1,700	18.48	18.48	18.48	0	0	0
16/07/2025	18.48	11,000	18.48	18.48	18.48	0	0	0
15/07/2025	18.48	3,500	18.48	18.67	18.48	0	0	0
14/07/2025	18.48	13,000	18.48	18.48	18.39	0	300	-0.0
11/07/2025	18.39	11,500	18.39	18.48	18.30	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 (2026-04-01)	1.40	6.14%	211,300	4,200	0.0	22.20 24.20 24.20
2 tháng (2026-03-02)	1.70	7.56%	316,100	2,700	-0.0	21.20 24.20 24.20
3 tháng (2026-02-02)	2.40	11.01%	384,900	5,400	0.0	21.20 24.20 24.20
6 tháng (2025-11-03)	2.27	10.36%	1,086,100	36,800	0.7	20.51 24.20 24.20
12 tháng (2025-05-06)	5.81	31.61%	2,538,100	24,200	-0.6	18.30 24.20 24.20
24 tháng (2024-05-13)	8.44	53.55%	4,229,096	582,500	9.7	15.71 24.20 24.20
36 tháng (2023-05-17)	11.07	84.27%	4,765,272	712,500	12.0	13.13 24.20 24.20
60 tháng (2021-05-27)	13.40	124.01%	10,771,792	1,048,743	18.5	10.53 24.20 24.20

Tổng Công ty Cổ phần Tái bảo hiểm PVI (pre)

THỐNG KÊ GIAO DỊCH