Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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	0.0
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	0.0
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	0.0
17/04/2026	18.56	30,500	18.74	18.74	18.56	200	0	0.0
16/04/2026	18.65	17,700	18.83	18.83	18.56	500	0	0.0
15/04/2026	18.74	18,600	18.83	18.83	18.65	300	0	0.0
14/04/2026	18.83	3,500	18.74	18.83	18.74	0	0	0
13/04/2026	18.74	4,800	18.92	18.92	18.74	900	0	0.0
10/04/2026	18.92	28,000	18.83	18.92	18.74	0	0	0
09/04/2026	18.83	11,300	18.92	18.92	18.74	400	0	0.0
08/04/2026	19.01	14,600	19.01	19.19	18.74	2,500	0	0.1
07/04/2026	18.92	14,100	18.92	18.92	18.65	100	0	0.0
06/04/2026	18.74	12,100	18.74	18.92	18.74	0	0	0
03/04/2026	18.74	16,600	18.65	18.83	18.65	0	0	0
02/04/2026	18.74	35,600	18.74	18.92	18.74	0	8,100	-0.2
01/04/2026	18.83	20,600	18.92	19.01	18.83	0	0	0
31/03/2026	18.83	17,900	18.92	18.92	18.74	0	200	0.0
30/03/2026	18.83	20,400	18.74	18.83	18.74	0	0	0
27/03/2026	18.83	31,800	18.74	18.83	18.56	1,900	1,000	0.0
26/03/2026	18.83	25,200	18.56	18.83	18.56	2,000	0	0.0
25/03/2026	18.56	39,500	18.65	18.65	18.56	4,200	0	0.1
24/03/2026	18.56	8,800	18.83	18.92	18.56	300	0	0.0
23/03/2026	18.65	36,000	18.74	18.92	18.20	0	700	0.0
20/03/2026	18.74	12,000	18.74	18.83	18.74	1,000	0	0.0
19/03/2026	18.83	15,000	18.92	18.92	18.65	2,000	0	0.0
18/03/2026	18.92	17,900	18.83	18.92	18.65	0	0	0
17/03/2026	18.83	50,600	18.92	18.92	18.65	4,400	0	0.1
16/03/2026	18.92	9,700	18.83	18.92	18.83	7,400	0	0.2
13/03/2026	18.92	2,600	18.65	19.01	18.65	1,300	0	0.0
12/03/2026	18.92	27,800	18.83	18.92	18.47	3,300	0	0.1
11/03/2026	18.83	10,800	18.92	19.01	18.65	0	0	0
10/03/2026	18.74	9,300	18.83	18.92	18.47	3,000	0	0.1
09/03/2026	18.47	88,900	19.19	19.19	18.10	20,900	2,700	0.4
06/03/2026	19.19	1,300	19.28	19.37	18.83	0	0	0
05/03/2026	19.37	29,100	19.01	19.37	18.47	23,000	8,900	0.3
04/03/2026	19.01	50,700	18.92	19.01	18.47	8,800	0	0.2
03/03/2026	18.92	47,000	18.56	18.92	18.56	15,100	0	0.3
02/03/2026	18.65	66,200	19.10	19.19	18.65	6,900	7,000	0.0
27/02/2026	19.19	13,600	19.28	19.28	19.01	1,400	0	0.0
26/02/2026	19.28	17,400	19.28	19.37	19.10	1,100	700	0.0
25/02/2026	19.28	29,100	19.10	19.28	19.10	300	0	0.0
24/02/2026	19.19	10,300	19.01	19.28	19.01	5,000	300	0.1
23/02/2026	19.10	34,100	19.37	19.37	19.01	0	0	0
13/02/2026	19.37	12,000	19.10	19.37	18.92	0	0	0
12/02/2026	19.10	18,400	21.27	21.27	19.01	0	0	0
11/02/2026	19.37	35,100	18.56	19.37	17.20	0	1,600	0.0
10/02/2026	19.10	18,000	19.46	19.46	19.10	0	200	0.0
09/02/2026	19.46	10,600	19.73	19.73	19.28	2,000	0	0.0
06/02/2026	19.37	63,200	19.28	19.64	19.28	200	0	0.0
05/02/2026	19.28	66,600	19.73	19.92	19.19	31,200	1,900	0.6
04/02/2026	19.28	89,000	19.19	19.92	19.10	0	0	0
03/02/2026	19.01	16,700	19.10	19.10	19.01	0	0	0
02/02/2026	19.10	31,200	19.10	19.28	19.01	2,000	0	0.0
30/01/2026	19.10	19,400	19.19	19.28	19.01	3,000	0	0.1
29/01/2026	19.10	19,100	19.19	19.64	18.92	3,200	800	0.1
28/01/2026	18.83	49,000	18.83	19.01	18.83	900	0	0.0
27/01/2026	18.83	11,100	18.74	19.01	18.74	0	0	0
26/01/2026	18.74	10,600	18.74	18.74	18.56	900	0	0.0
23/01/2026	18.74	16,900	19.19	19.19	18.56	0	100	0.0
22/01/2026	19.19	27,300	19.10	19.19	18.92	2,200	3,500	0.0
21/01/2026	19.10	8,100	19.10	19.28	19.01	1,400	500	0.0
20/01/2026	19.10	38,600	19.55	19.55	19.01	2,100	0	0.0
19/01/2026	19.55	57,900	19.92	20.37	19.28	34,700	1,900	0.7
16/01/2026	19.92	56,700	19.92	20.37	19.64	1,400	700	0.0
15/01/2026	19.73	89,400	18.83	19.82	18.83	2,400	1,600	0.0
14/01/2026	18.83	178,100	18.74	19.19	18.65	200	100,000	-2.1
13/01/2026	18.74	10,900	18.65	18.74	18.65	800	0	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 (2026-09-04)	0	0%	328,200	-6,200	-0.1	17.40 18.10 17.40
2 tháng (2026-08-05)	-0.19	-1.02%	546,200	-27,800	-0.5	17.40 18.50 17.40
3 tháng (2026-07-06)	0.09	0.48%	755,700	-29,900	-0.6	17.40 18.50 17.40
6 tháng (2026-04-07)	-0.82	-4.33%	1,756,000	-104,600	-2.0	17.40 19.37 17.40
12 tháng (2025-10-09)	-0.46	-2.46%	4,596,100	-105,100	-2.0	17.40 19.92 17.40
24 tháng (2024-10-14)	1.38	8.22%	11,001,840	-1,150,907	-25.0	12.58 20.44 17.40
36 tháng (2023-10-20)	0.99	5.81%	15,102,171	-1,182,454	-25.7	12.09 20.44 17.40
60 tháng (2021-11-01)	-4	-18.11%	38,797,373	-179,251	1.3	10.57 22.10 17.40

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

THỐNG KÊ GIAO DỊCH