Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/05/2025	18.48	1,500	18.30	18.48	18.30	0	0	0
23/05/2025	18.39	10,100	18.39	18.39	18.39	0	0	0
22/05/2025	18.39	7,800	18.48	18.48	18.39	2,400	0	0.0
21/05/2025	18.48	10,400	18.76	18.76	18.48	300	0	0.0
20/05/2025	18.48	30,600	18.48	18.57	18.48	15,400	0	0.3
19/05/2025	18.30	3,600	18.30	18.30	18.30	400	0	0.0
16/05/2025	18.48	27,700	18.48	18.57	18.48	7,100	0	0.1
15/05/2025	18.57	16,500	18.76	19.03	18.76	10,200	0	0
14/05/2025	18.76	14,600	18.48	18.76	18.48	4,000	0	0
13/05/2025	18.48	10,700	19.87	19.87	17.83	5,000	0	0
12/05/2025	18.48	13,900	18.48	18.48	18.48	6,800	0	0
09/05/2025	18.48	12,800	20.33	20.33	18.48	6,000	0	0
08/05/2025	18.48	0	18.48	18.48	18.48	0	0	0
07/05/2025	18.48	21,200	18.48	18.48	18.48	15,100	0	0
06/05/2025	18.39	5,400	19.68	19.68	18.57	4,200	0	0
05/05/2025	18.30	28,100	18.39	18.39	18.30	28,000	0	0
29/04/2025	18.39	0	18.39	18.39	18.39	0	0	0
28/04/2025	18.39	0	18.39	18.39	18.39	0	0	0
25/04/2025	18.39	3,100	18.39	18.39	18.30	2,000	0	0.0
24/04/2025	18.39	0	18.39	18.39	18.39	0	0	0
23/04/2025	18.39	12,300	18.39	18.39	18.11	2,900	0	0.1
22/04/2025	18.39	16,100	17.93	18.39	17.09	200	0	0.0
21/04/2025	18.02	800	18.02	18.02	18.02	0	0	0
18/04/2025	18.20	1,400	18.20	18.20	18.20	200	0	0.0
17/04/2025	18.20	300	18.20	18.20	18.20	0	0	0
16/04/2025	18.39	0	18.39	18.39	18.39	0	0	0
15/04/2025	18.39	4,100	17.09	18.39	17.09	2,000	100	0.0
14/04/2025	18.57	12,600	16.91	18.57	16.91	6,000	300	0.1

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 (2025-12-29)	0.70	3.26%	148,600	400	0.0	21.30 23.20 22.20
2 tháng (2025-11-28)	0.18	0.81%	329,600	28,800	0.6	21.10 23.20 22.20
3 tháng (2025-10-29)	2.54	12.92%	873,400	34,500	0.7	19.66 23.20 22.20
6 tháng (2025-07-31)	3.77	20.45%	1,648,600	-38,000	-0.7	18.34 23.20 22.20
12 tháng (2025-02-03)	3.72	20.13%	2,650,300	277,400	4.0	17.56 23.20 22.20
24 tháng (2024-02-07)	6.52	41.63%	3,935,950	587,500	9.9	14.57 23.20 22.20
36 tháng (2023-02-13)	8.46	61.58%	4,526,526	770,443	13.1	12.67 23.20 22.20
60 tháng (2021-02-22)	11.40	105.50%	10,995,139	1,064,943	18.9	10.29 23.20 22.20

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

THỐNG KÊ GIAO DỊCH