Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	17.70	1,000	17.70	17.70	17.60	200	0	0
17/09/2026	17.70	7,400	17.60	17.70	17.40	0	2,700	0
16/09/2026	17.60	11,400	17.60	17.60	17.40	0	2,618	-0.0
15/09/2026	17.70	1,600	17.70	17.80	17.70	0	0	0
14/09/2026	17.60	10,300	17.80	17.90	17.60	0	1,000	-0.0
11/09/2026	17.70	16,500	17.60	17.70	17.50	0	0	0
10/09/2026	17.60	23,400	17.50	17.80	17.50	200	0	0.0
09/09/2026	17.60	20,400	17.60	17.60	17.50	0	0	0
08/09/2026	17.60	41,700	17.70	17.80	17.50	0	100	-0.0
07/09/2026	17.80	70,300	18.10	18.10	17.80	0	400	-0.0
04/09/2026	18.10	18,400	18.10	18.10	18	0	0	0
03/09/2026	18.10	17,500	18.20	18.20	18	0	0	0
02/09/2026	21.50	10,600	21.80	21.80	21.30	2,000	0	0.0
01/09/2026	20.80	5,500	21.30	21.30	20.70	400	0	0.0
31/08/2026	17.60	10,300	17.80	17.90	17.60	0	1,000	-0.0
28/08/2026	18.20	5,900	18	18.20	18	0	0	0
27/08/2026	18.20	10,700	18	18.20	18	0	0	0
26/08/2026	18.10	8,100	18.10	18.20	18	0	0	0
25/08/2026	18.20	6,200	18.20	18.20	18	0	0	0
24/08/2026	18.30	3,600	18.30	18.30	18.20	0	0	0
21/08/2026	18.30	4,500	18.10	18.40	18.10	0	0	0
20/08/2026	18.20	7,700	18.50	18.50	18.20	0	700	-0.0
19/08/2026	18.50	2,200	18.30	18.50	18.30	0	0	0
18/08/2026	18.50	53,100	18.40	18.60	18.30	0	21,500	-0.4
17/08/2026	18.50	20,700	18.40	18.50	18.10	0	0	0
14/08/2026	18.50	1,400	18.40	18.50	18.40	0	0	0
13/08/2026	18.50	1,500	18.50	18.50	18.50	0	100	-0.0
12/08/2026	18.50	6,800	18.50	18.50	18.40	0	0	0
11/08/2026	18.50	29,000	18.20	18.50	18.20	0	800	-0.0
10/08/2026	18.30	6,100	18.40	18.50	18.10	500	0	0.0
07/08/2026	18.20	16,400	18.30	18.30	18	1,100	0	0.0
06/08/2026: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
06/08/2026	18.20	6,100	18.60	18.60	18.10	0	100	-0.0
05/08/2026	18.29	10,500	18.10	18.29	17.83	0	0	0
04/08/2026	18.20	5,300	18.29	18.29	18.20	0	0	0
03/08/2026	18.20	2,000	18.20	18.29	17.92	200	0	0.0
31/07/2026	18.10	5,500	17.92	18.10	17.83	0	0	0
30/07/2026	17.92	21,700	17.83	18.01	17.83	300	0	0.0
29/07/2026	17.83	15,900	17.65	17.92	17.65	0	0	0
28/07/2026	17.65	14,700	17.47	17.65	17.38	0	0	0
27/07/2026	17.56	9,300	17.47	17.65	17.47	0	100	-0.0
24/07/2026	17.47	6,800	17.65	17.65	17.47	0	0	0
23/07/2026	17.56	27,100	17.65	17.65	17.38	800	100	0.0
22/07/2026	17.74	15,900	17.74	17.74	17.56	0	0	0
21/07/2026	17.74	9,900	17.83	17.83	17.65	0	100	-0.0
20/07/2026	17.56	17,200	18.01	18.01	17.56	0	0	0
17/07/2026	18.01	5,200	17.92	18.01	17.74	0	0	0
16/07/2026	17.74	9,600	17.83	17.92	17.74	0	100	-0.0
15/07/2026	17.83	10,700	18.01	18.01	17.74	0	0	0
14/07/2026	18.01	2,500	17.92	18.01	17.83	0	0	0
13/07/2026	18.01	1,500	18.01	18.01	17.83	0	100	-0.0
10/07/2026	18.01	3,000	18.10	18.10	18.01	0	100	-0.0
09/07/2026	18.10	700	18.10	18.10	18.10	0	0	0
08/07/2026	18.10	4,700	18.10	18.10	18.10	0	0	0
07/07/2026	18.10	9,000	18.01	18.10	17.92	0	2,800	-0.1
06/07/2026	18.01	11,300	18.10	18.10	17.92	0	0	0
03/07/2026	18.10	8,000	18.10	18.10	17.92	0	0	0
02/07/2026	19.37	63,200	19.28	19.64	19.28	200	0	0.0
01/07/2026	17.92	14,900	17.92	17.92	17.83	0	0	0
30/06/2026	17.83	32,800	17.92	17.92	17.83	0	0	0
29/06/2026	17.92	14,100	17.92	17.92	17.83	400	0	0.0
26/06/2026	17.92	6,000	17.92	17.92	17.92	0	0	0
25/06/2026	17.92	29,500	17.92	18.01	17.92	0	0	0
24/06/2026	17.92	37,100	18.01	18.10	17.92	0	0	0
23/06/2026	18.01	6,900	18.10	18.29	17.74	200	0	0.0
22/06/2026	18.01	3,400	18.29	18.29	17.92	0	0	0
19/06/2026	18.01	7,200	18.10	18.10	18.01	0	0	0
18/06/2026	18.10	10,400	18.10	18.10	17.92	0	0	0
17/06/2026	18.10	24,600	18.10	18.10	17.74	0	4,100	-0.1
16/06/2026	18.10	15,900	18.10	18.10	18.01	0	1,500	-0.0
15/06/2026	18.10	24,100	18.01	18.20	17.92	2,000	1,500	0.0
12/06/2026	18.10	8,400	18.20	18.20	18.10	0	0	0
11/06/2026	18.20	11,400	18.10	18.20	18.10	100	0	0.0
10/06/2026	18.20	3,100	18.20	18.20	18.10	0	100	-0.0
09/06/2026	18.20	3,500	18.10	18.20	18.01	1,100	900	0.0
08/06/2026	18.29	9,200	18.38	18.38	18.01	1,000	2,200	-0.0
05/06/2026	18.38	7,300	18.20	18.38	18.20	1,000	0	0.0
04/06/2026	18.20	22,600	18.20	18.29	18.10	100	20,000	-0.4
03/06/2026	18.29	18,000	18.20	18.29	18.10	300	10,500	-0.2
02/06/2026	18.38	47,900	18.29	18.38	18.10	8,300	38,900	-0.6
01/06/2026	18.38	48,500	18.29	18.47	18.10	6,400	26,400	-0.4
29/05/2026	18.47	5,700	18.47	18.56	18.38	0	0	0
28/05/2026	18.38	4,300	18.47	18.47	18.38	1,000	0	0.0
27/05/2026	18.47	25,600	18.47	18.47	18.38	2,000	0	0.0
26/05/2026	18.56	11,900	18.56	18.56	18.47	0	0	0
25/05/2026	18.65	7,800	18.47	18.65	18.47	0	800	-0.0
22/05/2026	18.56	16,600	18.56	18.56	18.20	0	0	0
21/05/2026	18.56	3,200	18.56	18.56	18.38	1,000	0	0.0
20/05/2026	18.56	22,800	18.56	18.65	18.20	300	0	0.0
19/05/2026	18.56	20,300	18.65	18.65	18.47	0	0	0
18/05/2026	18.65	2,100	18.56	18.65	18.56	0	0	0
15/05/2026	18.56	4,500	18.56	18.65	18.56	0	0	0
14/05/2026	18.56	27,400	18.56	18.56	18.29	100	0	0.0
13/05/2026	18.65	7,300	18.65	18.65	18.56	1,600	0	0.0
12/05/2026	18.56	17,100	18.65	18.74	18.56	0	0	0
11/05/2026	18.74	9,200	18.74	18.83	18.56	0	0	0
08/05/2026	18.74	14,000	18.65	18.83	18.65	0	0	0
07/05/2026	18.83	9,000	18.83	18.83	18.74	0	0	0
06/05/2026	18.83	12,600	18.83	19.01	18.83	0	0	0
05/05/2026	18.83	38,700	18.74	18.83	18.65	200	2,800	-0.1
04/05/2026	18.83	16,000	18.65	18.83	18.65	1,000	1,000	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 (2026-08-19)	-0.80	-4.32%	314,200	-5,918	-0.0	17.60 21.50 17.70
2 tháng (2026-07-20)	0.14	0.79%	617,100	-25,818	-0.4	17.47 21.50 17.70
3 tháng (2026-06-22)	-0.31	-1.74%	891,200	-28,118	-0.4	17.47 21.50 17.70
6 tháng (2026-03-23)	-0.95	-5.08%	1,973,400	-107,218	-2.0	15.93 21.50 17.70
12 tháng (2025-09-23)	-0.77	-4.15%	4,758,600	-113,418	-2.0	15.93 21.50 17.70
24 tháng (2024-09-30)	0.55	3.19%	11,485,859	-1,185,734	-25.6	12.58 21.50 17.70
36 tháng (2023-10-04)	0.46	2.68%	15,731,943	-1,217,505	-26.3	12.09 21.50 17.70
60 tháng (2021-10-14)	-4.74	-21.14%	42,073,561	-381,154	-4.8	10.57 24.44 17.70

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

THỐNG KÊ GIAO DỊCH