Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	18.65	17,700	18.83	18.83	18.56	500	0	0
15/04/2026	18.74	18,600	18.83	18.83	18.65	300	0	0
14/04/2026	18.83	3,500	18.74	18.83	18.74	0	0	0
13/04/2026	18.74	4,800	18.92	18.92	18.74	900	0	0
10/04/2026	18.92	28,000	18.83	18.92	18.74	0	0	0
09/04/2026	18.83	11,300	18.92	18.92	18.74	400	0	0
08/04/2026	19.01	14,600	19.01	19.19	18.74	2,500	0	0
07/04/2026	18.92	14,100	18.92	18.92	18.65	100	0	0
06/04/2026	18.74	12,100	18.74	18.92	18.74	0	0	0
03/04/2026	18.74	16,600	18.65	18.83	18.65	8,800	0	0.2
02/04/2026	18.74	35,600	18.74	18.92	18.74	0	0	0
01/04/2026	18.83	20,600	18.92	19.01	18.83	0	0	0
31/03/2026	18.83	17,900	18.92	18.92	18.74	0	200	-0.0
30/03/2026	18.83	20,400	18.74	18.83	18.74	1,900	1,000	0.0
27/03/2026	18.83	31,800	18.74	18.83	18.56	1,900	1,000	0.0
26/03/2026	18.83	25,200	18.56	18.83	18.56	2,000	0	0.0
25/03/2026	18.56	39,500	18.65	18.65	18.56	300	0	0.0
24/03/2026	18.56	8,800	18.83	18.92	18.56	300	0	0.0
23/03/2026	18.65	36,000	18.74	18.92	18.20	0	700	-0.0
20/03/2026	18.74	12,000	18.74	18.83	18.74	2,000	0	0.0
19/03/2026	18.83	15,000	18.92	18.92	18.65	2,000	0	0.0
18/03/2026	18.92	17,900	18.83	18.92	18.65	4,400	0	0.1
17/03/2026	18.83	50,600	18.92	18.92	18.65	7,400	0	0.2
16/03/2026	18.92	9,700	18.83	18.92	18.83	1,300	0	0.0
13/03/2026	18.92	2,600	18.65	19.01	18.65	3,300	0	0.1
12/03/2026	18.92	27,800	18.83	18.92	18.47	0	0	0
11/03/2026	18.83	10,800	18.92	19.01	18.65	3,000	0	0.1
10/03/2026	18.74	9,300	18.83	18.92	18.47	20,900	2,700	0.4
09/03/2026	18.47	88,900	19.19	19.19	18.10	20,900	2,700	0.4
06/03/2026	19.19	1,300	19.28	19.37	18.83	23,000	8,900	0.3
05/03/2026	19.37	29,100	19.01	19.37	18.47	8,800	0	0.2
04/03/2026	19.01	50,700	18.92	19.01	18.47	15,100	0	0.3
03/03/2026	18.92	47,000	18.56	18.92	18.56	6,900	7,000	-0.0
02/03/2026	18.65	66,200	19.10	19.19	18.65	0	0	0
27/02/2026	19.19	13,600	19.28	19.28	19.01	1,100	700	0.0
26/02/2026	19.28	17,400	19.28	19.37	19.10	300	0	0.0
25/02/2026	19.28	29,100	19.10	19.28	19.10	5,000	300	0.1
24/02/2026	19.19	10,300	19.01	19.28	19.01	0	0	0
23/02/2026	19.10	34,100	19.37	19.37	19.01	0	0	0
13/02/2026	19.37	12,000	19.10	19.37	18.92	0	0	0
12/02/2026	19.10	18,400	21.27	21.27	19.01	0	1,600	-0.0
11/02/2026	19.37	35,100	18.56	19.37	17.20	0	200	-0.0
10/02/2026	19.10	18,000	19.46	19.46	19.10	2,000	0	0.0
09/02/2026	19.46	10,600	19.73	19.73	19.28	200	0	0.0
06/02/2026	19.37	63,200	19.28	19.64	19.28	31,200	1,900	0.6
05/02/2026	19.28	66,600	19.73	19.92	19.19	31,200	1,900	0.6
04/02/2026	19.28	89,000	19.19	19.92	19.10	0	0	0
03/02/2026	19.01	16,700	19.10	19.10	19.01	2,000	0	0.0
02/02/2026	19.10	31,200	19.10	19.28	19.01	2,000	0	0.0
30/01/2026	19.10	19,400	19.19	19.28	19.01	3,200	800	0.1
29/01/2026	19.10	19,100	19.19	19.64	18.92	900	0	0.0
28/01/2026	18.83	49,000	18.83	19.01	18.83	0	0	0
27/01/2026	18.83	11,100	18.74	19.01	18.74	900	0	0.0
26/01/2026	18.74	10,600	18.74	18.74	18.56	0	100	-0.0
23/01/2026	18.74	16,900	19.19	19.19	18.56	2,200	3,500	-0.0
22/01/2026	19.19	27,300	19.10	19.19	18.92	1,400	500	0.0
21/01/2026	19.10	8,100	19.10	19.28	19.01	2,100	0	0.0
20/01/2026	19.10	38,600	19.55	19.55	19.01	34,700	1,900	0.7
19/01/2026	19.55	57,900	19.92	20.37	19.28	1,400	700	0.0
16/01/2026	19.92	56,700	19.92	20.37	19.64	2,400	1,600	0.0
15/01/2026	19.73	89,400	18.83	19.82	18.83	200	100,000	-2.1
14/01/2026	18.83	178,100	18.74	19.19	18.65	800	0	0.0
13/01/2026	18.74	10,900	18.65	18.74	18.65	1,100	0	0.0
12/01/2026	18.56	37,000	18.83	18.83	18.56	400	0	0.0
09/01/2026	18.83	5,500	19.28	19.28	18.74	24,200	2,500	0.5
08/01/2026	19.01	55,500	18.92	19.82	18.92	1,500	50,000	-1.0
07/01/2026	18.65	71,000	18.47	19.10	18.47	0	14,700	-0.3
06/01/2026	18.47	17,600	18.47	18.47	18.38	0	0	0
05/01/2026	18.38	12,700	18.47	18.47	18.38	0	0	0
31/12/2025	18.38	1,500	18.56	18.56	18.38	7,900	30,800	-0.5
30/12/2025	18.56	33,700	18.65	18.65	18.56	7,900	30,800	-0.5
29/12/2025	18.56	13,000	18.56	18.74	18.56	0	4,800	-0.1
26/12/2025	18.56	2,300	18.65	18.65	18.38	0	0	0
25/12/2025	18.38	5,800	18.38	18.47	18.20	0	0	0
24/12/2025	18.38	7,100	18.56	18.56	18.38	0	0	0
23/12/2025	18.56	7,600	18.56	18.56	18.38	0	0	0
22/12/2025	18.56	17,300	18.56	18.56	18.29	100	0	0.0
19/12/2025	18.56	29,300	18.56	19.92	18.56	100	0	0.0
18/12/2025	18.47	1,000	18.47	18.47	18.38	100	0	0.0
17/12/2025	18.47	5,700	18.47	18.56	18.47	2,300	0	0.0
16/12/2025	18.47	11,200	18.38	18.47	18.20	0	0	0
15/12/2025	18.38	3,200	18.29	18.47	18.29	2,300	0	0.0
12/12/2025	18.29	42,000	18.47	18.56	18.29	0	0	0
11/12/2025	18.38	4,500	18.38	18.47	18.38	0	0	0
10/12/2025	18.56	1,000	18.20	18.56	18.20	0	0	0
09/12/2025	18.29	16,400	18.47	18.47	18.10	0	0	0
08/12/2025	18.38	3,000	18.47	18.47	18.38	300	0	0.0
05/12/2025	18.47	800	18.29	18.47	18.29	0	0	0
04/12/2025	18.38	22,000	18.29	18.38	18.10	0	0	0
03/12/2025	18.38	6,800	18.29	18.38	18.29	0	0	0
02/12/2025	18.38	2,900	18.29	18.38	18.29	0	0	0
01/12/2025	18.38	3,200	18.47	18.47	18.38	0	0	0
28/11/2025	18.74	14,500	18.29	18.74	18.29	0	600	-0.0
27/11/2025	18.29	2,700	18.47	18.47	18.29	1,700	0	0.0
26/11/2025	18.38	1,800	18.38	18.38	18.29	0	0	0
25/11/2025	18.29	13,400	18.38	18.47	18.29	0	0	0
24/11/2025	18.38	16,300	18.56	18.56	18.10	100	0	0.0
21/11/2025	18.56	15,200	18.47	18.56	18.29	100	0	0.0
20/11/2025	18.56	5,100	18.56	18.56	18.47	0	0	0
19/11/2025	18.65	1,000	18.56	18.65	18.56	100	500	-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 (2026-08-12)	-0.90	-4.86%	324,100	-22,600	0	17.60 18.50 17.70
2 tháng (2026-07-13)	-0.41	-2.30%	573,000	-21,123	0	17.47 18.50 17.70
3 tháng (2026-06-15)	-0.50	-2.79%	846,900	-28,696	0	17.47 18.50 17.70
6 tháng (2026-03-16)	-1.32	-6.97%	1,918,800	-69,696	0.6	17.47 19.01 17.70
12 tháng (2025-09-16)	-1.14	-6.07%	4,599,300	-58,896	1.0	17.47 19.92 17.70
24 tháng (2024-09-23)	0.66	3.90%	11,283,883	-1,059,918	-21.2	16.15 20.44 17.70
36 tháng (2023-09-27)	0.42	2.47%	15,381,441	-1,131,712	-22.8	15.25 20.44 17.70
60 tháng (2021-10-07)	-4.33	-19.75%	42,315,159	-367,711	-6.0	11.17 24.44 17.70

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

THỐNG KÊ GIAO DỊCH