Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	20.90	2,600	20.60	21	20.60	1,300	0	0.1
12/03/2026	20.90	27,800	20.80	20.90	20.40	0	0	0
11/03/2026	20.80	10,800	20.90	21	20.60	3,000	0	0.1
10/03/2026	20.70	9,300	20.80	20.90	20.40	20,900	2,700	0.4
09/03/2026	20.40	88,900	21.20	21.20	20	20,900	2,700	0.4
06/03/2026	21.20	1,300	21.30	21.40	20.80	23,000	8,900	0.3
05/03/2026	21.40	29,100	21	21.40	20.40	8,800	0	0.2
04/03/2026	21	50,700	20.90	21	20.40	15,100	0	0.3
03/03/2026	20.90	47,000	20.50	20.90	20.50	6,900	7,000	-0.0
02/03/2026	20.60	66,200	21.10	21.20	20.60	0	0	0
27/02/2026	21.20	13,600	21.30	21.30	21	1,100	700	0.0
26/02/2026	21.30	17,400	21.30	21.40	21.10	300	0	0.0
25/02/2026	21.30	29,100	21.10	21.30	21.10	5,000	300	0.1
24/02/2026	21.20	10,300	21	21.30	21	0	0	0
23/02/2026	21.10	34,100	21.40	21.40	21	0	0	0
13/02/2026	21.40	12,000	21.10	21.40	20.90	0	0	0
12/02/2026	21.10	18,400	23.50	23.50	21	0	1,600	-0.0
11/02/2026	21.40	35,100	20.50	21.40	19	0	200	-0.0
10/02/2026	21.10	18,000	21.50	21.50	21.10	2,000	0	0.0
09/02/2026	21.50	10,600	21.80	21.80	21.30	200	0	0.0
06/02/2026	21.40	63,200	21.30	21.70	21.30	31,200	1,900	0.6
05/02/2026	21.30	66,600	21.80	22	21.20	31,200	1,900	0.6
04/02/2026	21.30	89,000	21.20	22	21.10	0	0	0
03/02/2026	21	16,700	21.10	21.10	21	2,000	0	0.0
02/02/2026	21.10	31,200	21.10	21.30	21	2,000	0	0.0
30/01/2026	21.10	19,400	21.20	21.30	21	3,200	800	0.1
29/01/2026	21.10	19,100	21.20	21.70	20.90	900	0	0.0
28/01/2026	20.80	49,000	20.80	21	20.80	0	0	0
27/01/2026	20.80	11,100	20.70	21	20.70	900	0	0.0
26/01/2026	20.70	10,600	20.70	20.70	20.50	0	100	-0.0
23/01/2026	20.70	16,900	21.20	21.20	20.50	2,200	3,500	-0.0
22/01/2026	21.20	27,300	21.10	21.20	20.90	1,400	500	0.0
21/01/2026	21.10	8,100	21.10	21.30	21	2,100	0	0.0
20/01/2026	21.10	38,600	21.60	21.60	21	34,700	1,900	0.7
19/01/2026	21.60	57,900	22	22.50	21.30	1,400	700	0.0
16/01/2026	22	56,700	22	22.50	21.70	2,400	1,600	0.0
15/01/2026	21.80	89,400	20.80	21.90	20.80	200	100,000	-2.1
14/01/2026	20.80	178,100	20.70	21.20	20.60	800	0	0.0
13/01/2026	20.70	10,900	20.60	20.70	20.60	1,100	0	0.0
12/01/2026	20.50	37,000	20.80	20.80	20.50	400	0	0.0
09/01/2026	20.80	5,500	21.30	21.30	20.70	24,200	2,500	0.5
08/01/2026	21	55,500	20.90	21.90	20.90	1,500	50,000	-1.0
07/01/2026	20.60	71,000	20.40	21.10	20.40	0	14,700	-0.3
06/01/2026	20.40	17,600	20.40	20.40	20.30	0	0	0
05/01/2026	20.30	12,700	20.40	20.40	20.30	0	0	0
31/12/2025	20.30	1,500	20.50	20.50	20.30	7,900	30,800	-0.5
30/12/2025	20.50	33,700	20.60	20.60	20.50	7,900	30,800	-0.5
29/12/2025	20.50	13,000	20.50	20.70	20.50	0	4,800	-0.1
26/12/2025	20.50	2,300	20.60	20.60	20.30	0	0	0
25/12/2025	20.30	5,800	20.30	20.40	20.10	0	0	0
24/12/2025	20.30	7,100	20.50	20.50	20.30	0	0	0
23/12/2025	20.50	7,600	20.50	20.50	20.30	0	0	0
22/12/2025	20.50	17,300	20.50	20.50	20.20	100	0	0.0
19/12/2025	20.50	29,300	20.50	22	20.50	100	0	0.0
18/12/2025	20.40	1,000	20.40	20.40	20.30	100	0	0.0
17/12/2025	20.40	5,700	20.40	20.50	20.40	2,300	0	0.0
16/12/2025	20.40	11,200	20.30	20.40	20.10	0	0	0
15/12/2025	20.30	3,200	20.20	20.40	20.20	2,300	0	0.0
12/12/2025	20.20	42,000	20.40	20.50	20.20	0	0	0
11/12/2025	20.30	4,500	20.30	20.40	20.30	0	0	0
10/12/2025	20.50	1,000	20.10	20.50	20.10	0	0	0
09/12/2025	20.20	16,400	20.40	20.40	20	0	0	0
08/12/2025	20.30	3,000	20.40	20.40	20.30	300	0	0.0
05/12/2025	20.40	800	20.20	20.40	20.20	0	0	0
04/12/2025	20.30	22,000	20.20	20.30	20	0	0	0
03/12/2025	20.30	6,800	20.20	20.30	20.20	0	0	0
02/12/2025	20.30	2,900	20.20	20.30	20.20	0	0	0
01/12/2025	20.30	3,200	20.40	20.40	20.30	0	0	0
28/11/2025	20.70	14,500	20.20	20.70	20.20	0	600	-0.0
27/11/2025	20.20	2,700	20.40	20.40	20.20	1,700	0	0.0
26/11/2025	20.30	1,800	20.30	20.30	20.20	0	0	0
25/11/2025	20.20	13,400	20.30	20.40	20.20	0	0	0
24/11/2025	20.30	16,300	20.50	20.50	20	100	0	0.0
21/11/2025	20.50	15,200	20.40	20.50	20.20	100	0	0.0
20/11/2025	20.50	5,100	20.50	20.50	20.40	0	0	0
19/11/2025	20.60	1,000	20.50	20.60	20.50	100	500	-0.0
18/11/2025	20.60	5,400	20.50	20.70	20.50	2,000	0	0.0
17/11/2025	20.40	3,500	20.70	20.70	20.40	200	0	0.0
14/11/2025	20.50	1,600	20.40	20.50	20.40	0	0	0
13/11/2025	20.40	12,200	20.50	20.50	20.40	100	0	0.0
12/11/2025	20.40	9,000	20.50	20.50	20.30	0	0	0
11/11/2025	20.40	5,100	20.40	20.40	20.40	0	0	0
10/11/2025	20.40	55,900	20	20.40	20	0	0	0
07/11/2025	20.20	9,100	20.30	20.30	20	0	0	0
06/11/2025	20.20	17,000	20.40	20.40	20.20	0	0	0
05/11/2025	20.40	32,900	20.50	20.70	20.20	600	0	0.0
04/11/2025	20.50	13,000	20.60	20.60	20.40	0	0	0
03/11/2025	20.60	57,400	20.40	21.30	20.40	900	0	0.0
31/10/2025	20.40	5,500	20.50	20.60	20.40	0	0	0
30/10/2025	20.50	10,000	20.60	20.70	20.50	0	0	0
29/10/2025	20.60	20,000	20.60	20.70	20.50	1,200	100	0.0
28/10/2025	20.60	11,200	20.50	20.60	20.50	2,800	100	0.1
27/10/2025	20.50	6,200	20.70	20.70	20.40	200	0	0.0
24/10/2025	20.70	9,800	20.40	20.80	20.40	0	300	-0.0
23/10/2025	21.30	32,400	20.20	21.30	20	0	0	0
22/10/2025	20.30	14,700	19.90	20.30	19.90	0	0	0
21/10/2025	19.90	5,400	19.40	20	19.40	0	1,100	-0.0
20/10/2025	19.70	50,600	20.20	20.20	19.70	200	1,000	-0.0
17/10/2025	20.20	6,400	20.10	20.50	20.10	0	200	-0.0
16/10/2025	20.10	18,300	20.30	20.60	20	0	2,100	-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 (2026-02-11)	-0.50	-2.34%	501,100	80,900	1.7	20.40 21.40 20.90
2 tháng (2026-01-12)	0.40	1.95%	1,426,500	88,300	1.9	20.40 22 20.90
3 tháng (2025-12-15)	0.60	2.96%	1,727,500	1,100	0.1	20.30 22 20.90
6 tháng (2025-09-15)	0.20	0.97%	2,693,700	7,500	0.3	19.70 22 20.90
12 tháng (2025-03-18)	-0.64	-2.97%	6,774,100	-1,053,099	-23.1	18.50 22 20.90
24 tháng (2024-03-25)	2.61	14.27%	11,850,169	-1,015,189	-22.4	17.38 22.58 20.90
36 tháng (2023-03-29)	5.77	38.15%	18,160,796	-68,096	3.1	15.13 22.58 20.90
60 tháng (2021-04-08)	8.18	64.27%	52,676,269	-1,273,640	-45.8	12.20 27.06 20.90

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

THỐNG KÊ GIAO DỊCH