Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	23.82	3,000	23.82	23.92	23.82	200	0	0.0
28/04/2026	23.72	22,200	23.62	25.10	23.62	0	0	0
27/04/2026	29.10	800	29.10	29.10	29.10	0	0	0
24/04/2026	23.42	1,300	23.42	23.52	23.42	0	0	0
23/04/2026	23.42	11,100	23.42	24.41	23.42	300	0	0.0
22/04/2026	23.42	11,300	22.64	23.62	22.44	0	600	-0.0
21/04/2026	22.44	3,800	22.34	22.44	22.34	0	0	0
20/04/2026	22.34	0	22.34	22.34	22.34	0	0	0
17/04/2026	22.34	6,100	22.54	22.54	22.24	0	3,400	-0.1
16/04/2026	22.54	14,000	22.54	22.54	22.44	7,800	0	0.2
15/04/2026	22.14	0	22.14	22.14	22.14	0	0	0
14/04/2026	22.14	4,400	22.05	22.14	22.05	0	0	0
13/04/2026	22.14	9,100	22.14	22.14	22.14	0	0	0
10/04/2026	22.34	10,800	22.05	22.34	21.95	0	200	-0.0
09/04/2026	22.34	1,500	22.34	22.34	22.34	0	0	0
08/04/2026	21.95	15,100	21.75	21.95	21.75	0	0	0
07/04/2026	21.85	8,200	21.75	21.85	21.75	0	0	0
06/04/2026	22.05	5,500	21.95	22.05	21.65	0	0	0
03/04/2026	22.05	13,600	21.95	22.05	21.65	0	0	0
02/04/2026	22.05	50,000	21.75	22.54	21.75	0	0	0
01/04/2026	22.44	19,000	22.44	22.44	22.44	0	0	0
31/03/2026	22.44	0	22.44	22.44	22.44	0	0	0
30/03/2026	22.44	3,700	21.85	22.44	21.85	0	0	0
27/03/2026	21.36	700	21.36	21.36	21.36	0	0	0
26/03/2026	21.36	1,300	21.36	21.36	21.36	0	0	0
25/03/2026	21.65	13,500	21.85	22.44	21.36	0	0	0
24/03/2026	21.06	0	21.06	21.06	21.06	0	0	0
23/03/2026	21.06	4,100	21.06	21.16	20.96	200	2,400	-0.0
20/03/2026	21.26	1,800	21.26	21.26	21.26	0	0	0
19/03/2026	21.26	2,600	21.36	21.36	21.26	400	0	0.0
18/03/2026	21.26	700	21.55	21.55	21.26	0	0	0
17/03/2026	21.65	100	21.65	21.65	21.65	0	0	0
16/03/2026	21.65	300	21.65	21.65	21.65	0	0	0
13/03/2026	21.95	100	21.95	21.95	21.95	0	0	0
12/03/2026	21.85	5,300	21.65	21.95	21.65	1,200	0	0.0
11/03/2026	21.65	1,000	21.65	21.65	21.65	0	0	0
10/03/2026	21.16	13,200	21.16	21.16	20.96	0	0	0
09/03/2026	20.87	16,200	21.16	21.16	20.77	0	700	-0.0
06/03/2026	21.65	14,300	21.95	21.95	21.65	0	0	0
05/03/2026	21.95	800	21.95	21.95	21.95	0	0	0
04/03/2026	21.95	1,100	21.95	21.95	21.95	0	0	0
03/03/2026	21.95	15,500	22.14	22.14	21.95	0	0	0
02/03/2026	22.14	8,500	22.34	22.64	22.14	100	0	0.0
27/02/2026	22.14	0	22.14	22.14	22.14	0	0	0
26/02/2026	22.14	0	22.14	22.14	22.14	0	0	0
25/02/2026	22.14	3,100	21.85	22.14	21.85	200	100	0.0
24/02/2026	22.14	11,300	22.14	22.14	22.14	300	0	0.0
23/02/2026	22.14	400	22.54	22.64	22.14	0	0	0
20/02/2026	29.10	800	29.10	29.10	29.10	0	0	0
19/02/2026	29.10	800	29.10	29.10	29.10	0	0	0
18/02/2026	29.10	800	29.10	29.10	29.10	0	0	0
17/02/2026	29.10	800	29.10	29.10	29.10	0	0	0
16/02/2026	29.10	800	29.10	29.10	29.10	0	0	0
13/02/2026	22.54	3,000	22.54	22.54	22.54	0	0	0
12/02/2026	22.54	15,900	22.44	22.64	22.44	2,400	900	0.0
11/02/2026	21.65	2,000	21.65	21.65	21.65	0	0	0
10/02/2026	21.65	7,000	22.24	22.74	21.65	0	0	0
09/02/2026	22.24	0	22.24	22.24	22.24	0	0	0
06/02/2026	22.24	100	22.24	22.24	22.24	0	0	0
05/02/2026	21.65	3,200	22.34	22.34	21.36	500	0	0.0
04/02/2026	22.24	2,800	21.95	22.24	21.95	0	0	0
03/02/2026	21.75	10,800	21.65	22.64	21.46	0	0	0
02/02/2026	21.46	9,200	22.05	22.05	21.26	0	100	-0.0
30/01/2026	22.05	700	22.05	22.14	22.05	0	0	0
29/01/2026	22.14	4,300	22.14	22.44	22.14	0	0	0
28/01/2026	22.05	200	21.85	22.05	21.85	0	0	0
27/01/2026	21.85	1,600	21.85	21.85	21.85	0	0	0
26/01/2026	21.85	17,100	22.05	22.05	21.85	100	3,300	-0.1
23/01/2026	21.85	500	21.85	21.85	21.85	0	0	0
22/01/2026	22.64	3,300	22.64	22.64	22.64	0	1,300	-0.0
21/01/2026	22.64	8,800	22.64	22.64	21.85	0	3,700	-0.1
20/01/2026	22.83	27,500	22.44	22.83	22.44	500	0	0.0
19/01/2026	22.64	9,500	22.54	23.92	22.14	0	100	-0.0
16/01/2026	22.34	14,200	21.75	22.54	21.75	1,300	200	0.0
15/01/2026	21.75	2,200	21.55	21.75	21.55	0	0	0
14/01/2026	21.55	8,200	21.26	21.55	21.26	300	0	0.0
13/01/2026	21.26	8,200	21.36	21.55	21.26	0	0	0
12/01/2026	21.36	6,600	21.26	21.36	21.16	0	0	0
09/01/2026	21.26	3,500	21.16	21.26	21.16	0	0	0
08/01/2026	21.16	3,700	21.16	21.26	21.16	0	0	0
07/01/2026	21.16	10,400	21.36	21.36	21.16	0	0	0
06/01/2026	21.36	3,200	21.06	21.46	21.06	0	0	0
05/01/2026	20.96	3,500	21.06	21.06	20.96	100	0	0.0
02/01/2026	22.40	700	22.40	22.50	22.40	0	0	0
01/01/2026	21.40	2,800	21.50	21.50	21.40	100	0	0.0
31/12/2025	21.06	2,800	21.16	21.16	21.06	100	0	0.0
30/12/2025	21.06	8,300	21.26	21.26	21.06	0	0	0
29/12/2025	21.16	7,100	21.26	21.26	21.16	3,400	0	0.1
26/12/2025	21.36	7,900	21.16	21.36	21.16	5,100	0	0.1
25/12/2025	21.26	16,900	20.67	21.65	20.67	12,300	200	0.3
24/12/2025	21.16	16,600	21.65	21.65	21.16	13,100	0	0.3
23/12/2025	21.16	1,500	21.16	21.16	21.16	0	0	0
22/12/2025	20.87	6,500	20.87	21.85	20.87	0	0	0
19/12/2025	20.87	18,800	20.77	20.87	20.47	200	1,300	-0.0
18/12/2025	20.77	2,800	21.06	21.06	20.77	0	0	0
17/12/2025	21.06	2,100	21.06	21.06	21.06	0	0	0
16/12/2025	21.06	4,100	21.06	21.06	20.87	0	0	0
15/12/2025	21.06	13,600	21.06	21.16	21.06	0	0	0
12/12/2025	21.06	5,400	21.85	21.85	21.06	0	200	-0.0
11/12/2025	21.85	1,100	21.95	21.95	21.85	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 (2026-08-17)	-0.10	-0.34%	41,800	-600	-0.0	21.20 29.80 29.60
2 tháng (2026-07-20)	0.36	1.25%	106,500	-5,000	-0.1	21.20 29.80 29.60
3 tháng (2026-06-18)	0.36	1.25%	163,800	-4,600	-0.1	21.16 29.80 29.60
6 tháng (2026-03-20)	0.36	1.25%	322,800	-13,900	-0.4	21.06 29.82 29.60
12 tháng (2025-09-22)	1.93	7.13%	797,400	-14,600	-0.4	17.40 29.82 29.60
24 tháng (2024-09-26)	4.14	16.64%	2,144,404	-9,600	-0.4	14.95 29.82 29.60
36 tháng (2023-10-02)	14.95	106.46%	2,633,715	80,300	1.2	13.19 29.82 29.60
60 tháng (2021-10-12)	15.57	115.88%	6,864,871	377,100	7.0	10.37 29.82 29.60

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

THỐNG KÊ GIAO DỊCH