Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
14/02/2025	18.39	3,000	18.39	18.39	18.39	1,700	0	0.0
13/02/2025	18.11	7,500	18.11	18.20	18.11	2,100	0	0.0
12/02/2025	18.20	6,800	18.30	18.30	17.83	100	0	0.0
11/02/2025	18.11	100	18.11	18.11	18.11	0	0	0
10/02/2025	18.11	100	18.11	18.11	18.11	0	0	0
07/02/2025	18.11	9,000	18.02	18.11	17.83	5,800	0	0.1
06/02/2025	17.93	4,600	17.93	18.11	17.93	1,900	100	0.0
05/02/2025	18.02	3,900	17.09	18.11	17.09	2,000	0	0.0
04/02/2025	18.48	0	18.48	18.48	18.48	0	0	0
03/02/2025	18.48	2,900	17.00	18.48	17.00	800	0	0
24/01/2025	18.11	0	18.11	18.11	18.11	0	0	0
23/01/2025	18.11	3,000	18.11	18.11	18.11	0	0	0
22/01/2025	17.83	0	17.83	17.83	17.83	0	0	0
21/01/2025	17.83	800	17.28	17.83	17.19	0	0	0
20/01/2025	18.11	0	18.11	18.11	18.11	0	0	0
17/01/2025	18.11	24,800	17.83	18.20	17.83	22,100	0	0.4
16/01/2025	18.20	300	18.48	18.48	18.20	0	0	0
15/01/2025	17.37	2,300	17.46	17.46	17.28	0	0	0
14/01/2025	17.19	1,000	17.28	17.28	17.19	0	0	0
13/01/2025	17.56	400	18.67	18.94	17.56	0	0	0
10/01/2025	17.28	100	17.28	17.28	17.28	0	100	-0.0
09/01/2025	19.03	300	17.28	19.03	17.28	0	100	-0.0
08/01/2025	18.94	1,500	18.85	18.94	18.85	0	0	0
07/01/2025	18.11	300	18.11	18.11	18.11	0	0	0
06/01/2025	18.11	2,400	17.46	18.11	17.37	100	0	0.0
03/01/2025	18.94	100	18.94	18.94	18.94	0	0	0
02/01/2025	18.57	3,200	18.48	20.05	18.48	800	0	0.0
31/12/2024	18.30	100	18.30	18.30	18.30	0	0	0
30/12/2024	18.39	0	18.39	18.39	18.39	0	0	0
27/12/2024	18.39	400	17.09	18.39	17.09	0	100	-0.0
26/12/2024	18.39	1,400	18.39	18.39	18.39	0	0	0
25/12/2024	18.48	2,900	18.11	18.48	18.11	0	100	-0.0
24/12/2024	18.11	800	18.39	18.39	18.02	500	200	0.0
23/12/2024	17.37	100	17.37	17.37	17.37	0	100	-0.0
20/12/2024	17.00	3,852	16.82	18.48	16.82	0	100	-0.0
19/12/2024	18.30	800	16.54	19.03	16.54	0	100	-0.0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	0.30	1.09%	111,700	-9,445	0	27.40 29.80 27.90
2 tháng (2026-06-01)	0.40	1.45%	192,400	-18,245	0	27.30 29.80 27.90
3 tháng (2026-05-04)	3.30	13.41%	409,500	-18,245	0	24.50 29.80 27.90
6 tháng (2026-02-02)	6.10	27.98%	793,100	-12,845	0.0	21.20 29.80 27.90
12 tháng (2025-08-05)	9.37	50.60%	2,428,900	-47,845	-0.6	18.53 29.80 27.90
24 tháng (2024-08-12)	11.41	69.16%	3,984,260	425,755	7.0	15.71 29.80 27.90
36 tháng (2023-08-16)	14.37	106.26%	4,939,862	606,355	10.4	13.16 29.80 27.90
60 tháng (2021-08-26)	16.39	142.44%	10,527,882	1,031,998	18.5	10.53 29.80 27.90

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

THỐNG KÊ GIAO DỊCH