Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/04/2025	18.20	2,000	18.20	18.20	18.20	0	0	0
10/04/2025	18.20	3,200	16.63	19.68	16.63	100	100	0.0
09/04/2025	18.02	300	17.56	18.02	17.56	0	200	-0.0
08/04/2025	17.56	96,500	18.20	18.20	17.56	26,300	2,900	0.5
04/04/2025	18.20	8,700	17.56	18.20	17.56	0	0	0
03/04/2025	18.11	67,000	18.30	18.30	17.65	55,000	0	1.1
02/04/2025	18.76	14,400	18.94	19.40	18.76	6,000	0	0.1
01/04/2025	18.57	30,600	18.39	18.57	18.39	27,100	0	0.5
31/03/2025	18.39	20,000	18.39	18.48	18.20	17,000	0	0.3
28/03/2025	18.39	5,000	18.39	18.39	18.39	2,000	0	0.0
27/03/2025	18.39	2,000	18.39	18.39	18.39	1,900	0	0.0
26/03/2025	18.39	3,700	18.02	18.39	18.02	2,100	0	0.0
25/03/2025	18.02	9,200	18.48	18.48	18.02	2,600	0	0.1
24/03/2025	17.65	100	17.65	17.65	17.65	0	0	0
21/03/2025	18.39	800	18.39	18.39	18.39	400	300	0.0
20/03/2025	18.76	0	18.76	18.76	18.76	0	0	0
19/03/2025	18.76	0	18.76	18.76	18.76	0	0	0
18/03/2025	18.76	0	18.76	18.76	18.76	0	0	0
17/03/2025	18.76	0	18.76	18.76	18.76	0	0	0
14/03/2025	18.76	48,900	18.76	18.76	18.67	31,900	0	0.6
13/03/2025	18.76	8,800	19.40	19.40	18.76	7,000	100	0.1
12/03/2025	18.48	2,000	18.39	18.48	18.39	1,000	0	0.0
11/03/2025	18.48	300	18.94	18.94	18.48	0	0	0
10/03/2025	18.48	2,100	18.48	18.48	18.48	0	0	0
07/03/2025	18.57	900	18.57	18.57	18.57	0	0	0
06/03/2025	18.57	600	18.30	18.57	18.30	0	0	0
05/03/2025	18.11	30,000	18.11	18.11	18.02	8,100	0	0.2
04/03/2025	18.85	8,100	18.02	19.31	17.74	4,000	0	0.1
03/03/2025	19.31	300	17.65	19.31	17.65	0	100	-0.0
28/02/2025	19.03	1,000	17.65	19.03	17.65	0	100	-0.0
27/02/2025	19.40	200	19.40	19.40	19.40	0	0	0
26/02/2025	18.39	300	18.48	18.48	18.39	0	0	0
25/02/2025	18.48	500	18.48	18.48	18.48	0	0	0
24/02/2025	18.48	800	18.02	18.57	18.02	400	0	0.0
21/02/2025	18.57	0	18.57	18.57	18.57	0	0	0
20/02/2025	18.57	800	17.83	18.57	17.83	0	0	0
19/02/2025	18.48	7,300	18.48	18.48	18.48	2,800	0	0.1
18/02/2025	18.48	10,100	18.39	18.48	18.39	8,300	0	0.2
17/02/2025	18.02	700	18.02	18.02	18.02	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 (2026-04-01)	1.40	6.14%	211,300	4,200	0.0	22.20 24.20 24.20
2 tháng (2026-03-02)	1.70	7.56%	316,100	2,700	-0.0	21.20 24.20 24.20
3 tháng (2026-02-02)	2.40	11.01%	384,900	5,400	0.0	21.20 24.20 24.20
6 tháng (2025-11-03)	2.27	10.36%	1,086,100	36,800	0.7	20.51 24.20 24.20
12 tháng (2025-05-06)	5.81	31.61%	2,538,100	24,200	-0.6	18.30 24.20 24.20
24 tháng (2024-05-13)	8.44	53.55%	4,229,096	582,500	9.7	15.71 24.20 24.20
36 tháng (2023-05-17)	11.07	84.27%	4,765,272	712,500	12.0	13.13 24.20 24.20
60 tháng (2021-05-27)	13.40	124.01%	10,771,792	1,048,743	18.5	10.53 24.20 24.20

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

THỐNG KÊ GIAO DỊCH