Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	18.65	5,400	18.56	18.74	18.56	2,000	0	0.0
17/11/2025	18.47	3,500	18.74	18.74	18.47	200	0	0.0
14/11/2025	18.56	1,600	18.47	18.56	18.47	0	0	0
13/11/2025	18.47	12,200	18.56	18.56	18.47	100	0	0.0
12/11/2025	18.47	9,000	18.56	18.56	18.38	0	0	0
11/11/2025	18.47	5,100	18.47	18.47	18.47	0	0	0
10/11/2025	18.47	55,900	18.10	18.47	18.10	0	0	0
07/11/2025	18.29	9,100	18.38	18.38	18.10	0	0	0
06/11/2025	18.29	17,000	18.47	18.47	18.29	0	0	0
05/11/2025	18.47	32,900	18.56	18.74	18.29	600	0	0.0
04/11/2025	18.56	13,000	18.65	18.65	18.47	0	0	0
03/11/2025	18.65	57,400	18.47	19.28	18.47	900	0	0.0
31/10/2025	18.47	5,500	18.56	18.65	18.47	0	0	0
30/10/2025	18.56	10,000	18.65	18.74	18.56	0	0	0
29/10/2025	18.65	20,000	18.65	18.74	18.56	1,200	100	0.0
28/10/2025	18.65	11,200	18.56	18.65	18.56	2,800	100	0.1
27/10/2025	18.56	6,200	18.74	18.74	18.47	200	0	0.0
24/10/2025	18.74	9,800	18.47	18.83	18.47	0	300	-0.0
23/10/2025	19.28	32,400	18.29	19.28	18.10	0	0	0
22/10/2025	18.38	14,700	18.01	18.38	18.01	0	0	0
21/10/2025	18.01	5,400	17.56	18.10	17.56	0	1,100	-0.0
20/10/2025	17.83	50,600	18.29	18.29	17.83	200	1,000	-0.0
17/10/2025	18.29	6,400	18.20	18.56	18.20	0	200	-0.0
16/10/2025	18.20	18,300	18.38	18.65	18.10	0	2,100	-0.0
15/10/2025	18.38	22,600	18.20	18.56	18.10	0	0	0
14/10/2025	18.29	27,900	18.29	18.47	18.20	0	0	0
13/10/2025	18.38	50,400	18.47	18.47	18.20	0	5,000	-0.1
10/10/2025	18.47	30,500	18.29	18.56	18.29	300	0	0.0
09/10/2025	18.56	2,800	18.56	18.56	18.38	0	0	0
08/10/2025	18.56	5,900	18.38	18.56	18.29	100	0	0.0
07/10/2025	18.56	9,300	18.29	18.56	18.29	200	0	0.0
06/10/2025	18.56	31,400	18.74	18.74	18.20	200	0	0.0
03/10/2025	18.56	8,000	18.56	18.74	18.38	400	0	0.0
02/10/2025	18.47	1,700	18.29	18.56	18.29	0	100	-0.0
01/10/2025	18.47	7,300	18.47	18.56	18.38	900	0	0.0
30/09/2025	18.47	22,400	18.56	18.65	18.29	0	200	-0.0
29/09/2025	18.47	5,600	18.65	18.74	18.47	2,300	0	0.0
26/09/2025	18.56	11,700	18.47	18.56	18.47	0	0	0
25/09/2025	18.47	11,100	18.47	18.47	18.47	0	0	0
24/09/2025	18.47	9,700	18.47	18.47	18.10	0	6,100	-0.1
23/09/2025	18.47	34,000	18.47	18.56	18.38	0	0	0
22/09/2025	18.56	33,400	18.65	19.92	18.47	15,000	5,200	0.2
19/09/2025	18.65	13,100	18.56	18.65	18.29	0	600	-0.0
18/09/2025	18.56	6,700	18.74	18.74	18.47	100	200	-0.0
17/09/2025	18.56	8,700	18.74	18.74	18.56	100	0	0.0
16/09/2025	18.74	11,000	18.83	18.83	18.56	0	300	-0.0
15/09/2025	18.74	15,800	18.74	18.74	18.65	0	0	0
12/09/2025	18.74	9,200	18.74	18.74	18.65	0	0	0
11/09/2025	18.74	28,900	18.47	18.74	18.29	0	0	0
10/09/2025	18.56	5,300	18.56	18.65	18.47	0	0	0
09/09/2025	18.47	14,600	18.56	18.65	18.47	0	0	0
08/09/2025	18.56	34,700	18.92	19.01	18.56	0	0	0
05/09/2025	19.01	85,200	19.10	19.10	19.01	0	0	0
04/09/2025	19.01	27,000	19.19	19.19	18.92	0	0	0
03/09/2025	19.19	23,800	19.28	19.28	18.92	0	0	0
29/08/2025	19.01	36,900	19.10	19.19	19.01	0	0	0
28/08/2025	19.01	19,400	19.37	19.37	19.01	100	0	0
27/08/2025	19.37	72,500	19.37	19.55	19.01	4,100	1,900	0.0
26/08/2025	19.37	13,000	19.01	19.37	18.92	0	0	0
25/08/2025	19.28	44,600	19.55	19.55	18.92	200	100	0.0
22/08/2025	19.55	7,100	19.19	19.55	19.10	0	0	0
21/08/2025	19.55	21,100	19.46	19.55	19.19	0	0	0
20/08/2025	19.37	21,300	18.74	20.37	18.38	0	2,300	-0.0
19/08/2025	19.64	13,100	20.10	20.10	19.55	0	1,200	-0.0
18/08/2025	19.92	43,200	19.55	20.19	19.46	0	5,400	-0.1
15/08/2025	19.55	11,200	19.73	19.73	19.10	0	300	-0.0
14/08/2025	19.73	51,500	19.73	20.28	19.64	0	0	0
13/08/2025	19.73	31,900	19.46	19.73	19.37	2,000	10,100	-0.2
12/08/2025	19.46	6,900	19.19	19.73	19.10	0	0	0
11/08/2025	19.28	32,400	18.92	19.92	18.92	0	0	0
08/08/2025	18.74	27,900	18.83	19.10	18.74	0	1,900	-0.0
07/08/2025	18.74	28,800	19.01	19.01	18.56	0	400	-0.0
06/08/2025	18.83	66,800	18.38	19.01	18.29	0	0	0
05/08/2025	18.83	24,800	18.83	18.92	18.10	0	0	0
04/08/2025	18.83	28,700	18.38	18.83	18.38	0	6,000	-0.1
01/08/2025	18.38	6,200	18.47	18.47	18.29	100	0	0.0
31/07/2025	18.47	35,900	18.47	18.56	18.29	0	6,500	-0.1
30/07/2025	18.47	23,900	18.29	18.47	18.29	0	0	0
29/07/2025	18.29	36,200	18.56	18.56	18.29	3,000	0	0.1
28/07/2025	18.56	57,500	18.38	18.56	18.38	0	2,100	-0.0
25/07/2025	18.29	59,500	18.47	18.47	18.10	11,000	0	0.2
24/07/2025	18.20	34,800	18.29	18.29	18.20	0	0	0
23/07/2025	18.20	40,300	18.29	18.29	18.20	0	300	-0.0
22/07/2025	18.29	20,200	18.29	18.38	18.20	0	1,100	-0.0
21/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
21/07/2025	18.20	18,100	18.56	18.74	18.10	2,100	0	0.0
18/07/2025	18.02	17,600	17.94	18.10	17.86	500	0	0.0
17/07/2025	18.02	39,000	18.10	18.10	17.94	300	0	0.0
16/07/2025	18.10	6,500	18.10	18.19	18.10	100	0	0.0
15/07/2025	18.10	10,300	18.02	18.10	17.94	3,000	0	0.1
14/07/2025	18.02	15,300	17.94	18.02	17.86	300	1,600	-0.0
11/07/2025	18.02	32,800	17.94	18.02	17.86	0	0	0
10/07/2025	17.94	10,400	17.94	17.94	17.94	0	0	0
09/07/2025	17.94	23,900	17.78	17.94	17.78	0	0	0
08/07/2025	17.78	22,400	17.78	17.94	17.61	0	0	0
07/07/2025	17.69	16,900	17.69	17.78	17.61	0	0	0
04/07/2025	17.69	46,800	17.53	17.69	17.53	0	0	0
03/07/2025	17.53	14,900	17.69	17.69	17.45	0	300	-0.0
02/07/2025	17.69	39,800	17.61	17.61	17.45	4,700	0	0.1
01/07/2025	17.61	12,900	17.61	17.61	17.53	0	0	0
30/06/2025	17.61	24,100	17.69	17.69	17.45	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 (2026-08-12)	-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