Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/09/2026	17.60	10,300	17.80	17.90	17.60	0	1,000	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
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
07/09/2026	17.80	70,300	18.10	18.10	17.80	0	400	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
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
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
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
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
10/08/2026	18.30	6,100	18.40	18.50	18.10	500	0	0
07/08/2026	18.20	16,400	18.30	18.30	18	1,100	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
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
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
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	123	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
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
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
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
10/07/2026	18.01	3,000	18.10	18.10	18.01	0	100	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
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	18.10	10,300	17.92	18.10	17.92	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
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	97	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	4,176	0
16/06/2026	18.10	15,900	18.10	18.10	18.01	0	1,500	0
15/06/2026	18.10	24,100	18.01	18.20	17.92	2,000	1,500	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
10/06/2026	18.20	3,100	18.20	18.20	18.10	0	100	0
09/06/2026	18.20	3,500	18.10	18.20	18.01	1,100	900	0
08/06/2026	18.29	9,200	18.38	18.38	18.01	1,000	2,200	0
05/06/2026	18.38	7,300	18.20	18.38	18.20	1,000	0	0
04/06/2026	18.20	22,600	18.20	18.29	18.10	100	20,000	0
03/06/2026	18.29	18,000	18.20	18.29	18.10	300	10,500	0
02/06/2026	18.38	47,900	18.29	18.38	18.10	8,300	38,900	0
01/06/2026	18.38	48,500	18.29	18.47	18.10	6,400	26,400	0
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
27/05/2026	18.47	25,600	18.47	18.47	18.38	2,000	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
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
20/05/2026	18.56	22,800	18.56	18.65	18.20	300	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
13/05/2026	18.65	7,300	18.65	18.65	18.56	1,600	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
04/05/2026	18.83	16,000	18.65	18.83	18.65	1,000	1,000	0
29/04/2026	18.74	13,300	18.65	18.74	18.56	0	0	0
28/04/2026	18.74	15,300	18.65	18.74	18.56	0	200	0
24/04/2026	18.83	12,500	18.74	18.83	18.65	0	0	0
23/04/2026	18.83	5,000	18.83	18.83	18.56	0	0	0
22/04/2026	18.83	12,000	18.65	18.92	18.65	600	0	0
21/04/2026	18.74	30,800	18.74	18.74	18.74	0	0	0
20/04/2026	18.65	14,200	18.65	18.65	18.47	2,400	0	0
17/04/2026	18.56	30,500	18.74	18.74	18.56	200	0	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 (2026-08-12)	-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