Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/12/2025	21.36	0	21.36	21.36	21.36	0	0	0
09/12/2025	21.36	8,600	22.34	22.34	21.06	0	0	0
08/12/2025	21.85	2,200	22.05	22.14	21.75	1,000	600	0.0
05/12/2025	22.05	30,900	20.77	22.44	20.77	1,100	0	0.0
04/12/2025	20.77	11,500	20.77	20.77	20.67	0	2,100	-0.0
03/12/2025	20.77	10,800	21.06	21.06	20.77	0	0	0
02/12/2025: Cổ tức tiền mặt tỉ lệ: 12.5%
02/12/2025	21.06	2,200	21.36	21.36	20.77	0	0	0
01/12/2025	21.21	6,800	21.40	21.58	20.93	0	0	0
28/11/2025	21.67	10,700	21.30	21.67	21.02	0	0	0
27/11/2025	21.40	8,500	22.05	22.05	21.12	1,300	0	0.0
26/11/2025	21.58	7,700	20.93	21.58	20.93	1,000	500	0.0
25/11/2025	20.93	9,000	21.86	21.95	20.93	700	1,000	-0.0
24/11/2025	21.67	15,700	22.23	22.23	21.49	100	300	-0.0
21/11/2025	21.77	39,300	21.40	22.33	21.12	2,000	3,100	-0.0
20/11/2025	20.93	11,500	21.02	21.12	20.93	0	0	0
19/11/2025	21.02	10,400	21.02	21.02	21.02	0	0	0
18/11/2025	20.93	14,400	20.93	21.02	20.93	700	0	0.0
17/11/2025	20.84	7,200	20.84	20.84	20.74	200	0	0.0
14/11/2025	20.84	10,000	21.02	21.02	20.74	0	0	0
13/11/2025	20.93	9,300	21.12	21.12	20.93	0	0	0
12/11/2025	20.93	20,300	20.74	20.93	18.98	0	0	0
11/11/2025	20.93	10,100	20.28	21.40	20.28	0	0	0
10/11/2025	20.19	14,700	20.47	20.65	20.19	0	0	0
07/11/2025	20.47	11,200	20.56	20.56	20.47	0	0	0
06/11/2025	20.84	22,300	20.19	21.40	20.19	3,300	0	0.1
05/11/2025	21.12	25,500	20.47	21.12	20.28	200	0	0.0
04/11/2025	20.93	14,500	21.58	21.58	20.47	0	200	-0.0
03/11/2025	21.58	103,200	19.91	21.77	19.63	1,800	400	0.0
31/10/2025	19.91	35,300	19.72	20.00	19.72	0	200	-0.0
30/10/2025	19.72	39,600	19.35	19.72	19.35	0	0	0
29/10/2025	19.35	104,100	18.88	20.00	18.88	200	100	0.0
28/10/2025	18.88	34,800	18.79	18.88	18.42	0	200	-0.0
27/10/2025	18.79	104,300	18.60	19.63	18.42	500	0	0.0
24/10/2025	18.42	12,000	18.33	18.42	18.33	0	0	0
23/10/2025	18.60	20,100	18.42	18.60	18.42	0	0	0
22/10/2025	18.23	31,600	18.42	18.42	18.23	0	0	0
21/10/2025	18.33	6,400	18.33	18.42	18.33	0	0	0
20/10/2025	18.33	27,000	18.33	18.51	18.33	0	100	-0.0
17/10/2025	18.33	5,200	18.33	18.33	18.33	0	0	0
16/10/2025	18.33	31,200	18.33	18.33	18.33	0	0	0
15/10/2025	18.23	8,000	18.42	18.42	18.23	0	0	0
14/10/2025	18.42	5,400	18.51	18.51	18.42	0	0	0
13/10/2025	18.51	23,000	18.51	18.51	18.33	0	0	0
10/10/2025	18.51	43,600	18.51	18.51	18.51	0	0	0
09/10/2025	18.42	10,000	18.51	18.70	18.42	0	0	0
08/10/2025	18.88	0	18.88	18.88	18.88	0	0	0
07/10/2025	18.88	11,500	18.79	18.88	18.70	300	300	-0
06/10/2025	18.79	5,700	19.16	19.16	18.70	0	0	0
03/10/2025	18.79	100	18.79	18.79	18.79	0	0	0
02/10/2025	18.60	1,000	18.60	18.60	18.60	0	0	0
01/10/2025	18.60	3,600	19.16	20.93	18.51	0	0	0
30/09/2025	19.07	6,000	18.60	19.07	18.60	0	0	0
29/09/2025	18.51	1,000	18.60	18.60	18.51	0	0	0
26/09/2025	19.16	200	19.16	19.16	19.16	0	0	0
25/09/2025	19.16	1,000	18.98	19.16	18.98	0	0	0
24/09/2025	18.98	2,500	18.60	18.98	18.60	500	0	0.0
23/09/2025	18.60	7,400	18.60	18.79	18.60	0	100	-0.0
22/09/2025	19.07	700	19.07	19.07	19.07	0	0	0
19/09/2025	19.16	0	19.16	19.16	19.16	0	0	0
18/09/2025	19.16	1,000	18.60	19.16	18.33	0	0	0
17/09/2025	19.16	0	19.16	19.16	19.16	0	0	0
16/09/2025	19.16	4,200	18.51	20.28	18.51	0	0	0
15/09/2025	18.51	4,300	18.51	18.51	18.51	0	0	0
12/09/2025	18.51	11,400	19.16	20.19	18.42	0	8,700	-0.2
11/09/2025	18.42	2,900	18.42	18.42	18.33	0	1,900	-0.0
10/09/2025	18.51	1,400	18.51	18.51	18.33	0	100	-0.0
09/09/2025	18.51	7,300	18.42	18.51	18.42	0	6,000	-0.1
08/09/2025	18.33	11,800	18.42	18.51	18.33	400	2,100	-0.0
05/09/2025	18.51	63,300	18.51	18.51	18.42	0	62,800	-1.2
04/09/2025	18.51	16,300	18.51	18.60	18.42	0	3,600	-0.1
03/09/2025	18.51	8,200	18.51	18.51	18.51	0	0	0
02/09/2025	19.60	9,000	19.50	19.60	19.30	5,800	0	0.1
01/09/2025	20.60	300	18.70	20.60	18.70	0	100	-0.0
29/08/2025	18.51	11,400	18.51	18.51	18.51	0	0	0
28/08/2025	18.51	3,200	18.51	18.51	18.51	0	0	0
27/08/2025	18.51	6,700	18.60	18.60	18.51	0	0	0
26/08/2025	18.60	4,800	18.70	18.70	18.60	0	0	0
25/08/2025	19.07	5,700	18.60	19.07	18.60	1,000	0	0.0
22/08/2025	19.07	36,500	18.60	19.07	18.33	9,000	0	0.2
21/08/2025	18.60	6,100	18.60	18.60	18.60	1,600	0	0.0
20/08/2025	18.60	62,000	18.51	18.60	18.42	6,800	0	0.1
19/08/2025	18.42	7,400	18.51	18.51	18.42	1,400	1,800	-0.0
18/08/2025	18.42	7,400	20.00	20.00	18.42	1,000	0	0.0
15/08/2025	18.23	18,000	18.33	18.33	18.14	0	0	0
14/08/2025	18.33	15,900	18.23	18.33	18.23	0	0	0
13/08/2025	18.23	5,900	18.23	18.33	18.23	0	0	0
12/08/2025	18.23	5,400	18.23	18.23	18.23	0	0	0
11/08/2025	18.23	4,000	18.23	18.23	18.23	0	0	0
08/08/2025	18.33	5,000	18.33	18.33	18.33	0	0	0
07/08/2025	18.23	4,700	18.42	18.42	18.23	0	0	0
06/08/2025	18.23	8,300	18.51	18.51	18.23	0	1,000	-0.0
05/08/2025	18.23	1,800	18.23	18.51	18.23	0	100	-0.0
04/08/2025	18.23	8,100	18.14	18.23	18.14	0	0	0
01/08/2025	18.05	4,600	18.14	18.60	18.05	0	2,500	-0.0
31/07/2025	18.14	6,900	18.14	18.14	18.14	0	3,700	-0.1
30/07/2025	18.33	10,100	18.33	18.60	18.23	0	6,600	-0.1
29/07/2025: Cổ tức tiền mặt tỉ lệ: 4.5%
29/07/2025	18.23	7,100	18.60	18.60	18.23	300	1,700	-0.0
28/07/2025	18.28	16,900	18.37	19.92	18.10	2,300	7,500	-0.1
25/07/2025	18.19	17,000	18.19	18.28	18.10	0	3,300	-0.1
24/07/2025	18.10	4,800	18.19	18.19	18.10	0	0	0

Page:
<<
2
3
4
>>

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