Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
10/07/2025	18.39	12,300	18.48	18.48	18.39	0	0	0
09/07/2025	18.57	2,900	18.39	18.94	18.30	0	0	0
08/07/2025	18.39	15,400	18.48	18.48	18.39	100	0	0.0
07/07/2025	18.48	26,700	18.48	18.48	18.30	0	0	0
04/07/2025	18.48	6,500	18.48	18.48	18.48	200	0	0.0
03/07/2025	18.48	15,400	18.39	19.50	18.39	100	1,900	-0.0
02/07/2025	18.48	600	18.48	18.48	18.48	0	0	0
01/07/2025	19.31	2,100	18.48	19.31	18.48	600	100	0.0
30/06/2025	18.48	8,300	19.31	19.31	18.48	100	0	0.0
27/06/2025	19.31	0	19.31	19.31	19.31	0	0	0
26/06/2025	19.31	100	19.31	19.31	19.31	0	0	0
25/06/2025	20.14	500	20.05	20.14	20.05	0	0	0
24/06/2025	18.48	2,000	18.48	18.48	18.48	100	0	0.0
23/06/2025	18.48	0	18.48	18.48	18.48	0	0	0
20/06/2025	18.48	4,900	18.57	18.57	18.48	0	100	-0.0
19/06/2025	18.48	7,100	18.48	18.48	18.48	0	100	-0.0
18/06/2025	18.48	1,500	18.48	18.48	18.48	0	0	0
17/06/2025	18.48	1,300	18.57	18.57	18.48	0	0	0
16/06/2025	18.48	300	18.48	18.48	18.48	0	0	0
13/06/2025	18.48	4,300	18.76	20.33	18.48	0	0	0
12/06/2025	18.48	6,100	18.48	18.48	18.48	0	0	0
11/06/2025	18.48	5,000	18.48	18.48	18.48	0	0	0
10/06/2025	18.48	5,900	18.57	18.57	18.48	0	0	0
09/06/2025	18.48	5,000	18.48	18.48	18.48	0	0	0
06/06/2025	19.59	3,800	20.33	20.33	19.22	2,000	0	0.0
05/06/2025	18.48	600	18.57	18.57	18.48	0	0	0
04/06/2025	18.48	3,000	20.24	20.33	18.48	200	0	0.0
03/06/2025	18.48	10,200	18.48	18.48	18.48	0	0	0
02/06/2025	18.48	15,500	18.48	18.57	18.48	500	0	0.0
30/05/2025	18.48	2,200	18.48	18.48	18.48	0	0	0
29/05/2025	18.48	2,600	18.48	18.48	18.39	0	0	0
28/05/2025	18.48	6,000	18.48	18.57	18.48	0	0	0
27/05/2025	18.48	10,300	18.48	18.48	18.48	100	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 (2026-02-11)	0.20	0.91%	111,600	600	0.0	21.20 22.90 22.30
2 tháng (2026-01-12)	0.50	2.30%	257,600	-5,000	-0.1	21.20 23.20 22.30
3 tháng (2025-12-15)	0.80	3.74%	390,900	27,800	0.6	21.10 23.20 22.30
6 tháng (2025-09-15)	3.39	18.03%	1,437,700	33,300	0.7	18.53 23.20 22.30
12 tháng (2025-03-18)	3.44	18.35%	2,640,200	198,100	2.4	17.56 23.20 22.30
24 tháng (2024-03-25)	6.61	42.39%	4,047,459	578,800	9.7	14.57 23.20 22.30
36 tháng (2023-03-29)	8.83	66.05%	4,636,077	752,305	12.7	12.82 23.20 22.30
60 tháng (2021-04-08)	11.59	109.23%	10,898,314	1,061,043	18.8	10.29 23.20 22.30

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

THỐNG KÊ GIAO DỊCH